CTCP Sông Đà 1.01 (sjc)

4.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-22) 		-0.50 -10.42% 392,200 0 0
3.80
4.80
4.20
2 tháng
(2024-03-22) 		-3.10 -41.89% 741,800 0 0
3.80
7.40
4.20
3 tháng
(2024-02-23) 		-6.70 -60.91% 856,600 0 0
3.80
11
4.20
6 tháng
(2023-11-24) 		-8.20 -65.60% 896,500 0 0
3.80
15
4.20
12 tháng
(2023-05-26) 		-7.80 -64.46% 4,902,560 -12,500 -0.1
3.80
15
4.20
24 tháng
(2022-05-31) 		2.40 126.32% 9,874,700 -23,600 -0.2
1.30
18.60
4.20
36 tháng
(2021-06-07) 		2.90 207.14% 13,456,701 -13,300 -0.1
1.30
18.60
4.20
60 tháng
(2019-06-17) 		2.30 115% 14,420,981 -13,800 -0.1
0.40
18.60
4.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.30
0.50
 19,300 4.20 4.30 4.10 0 0 0
#2 16/05/2024
3.80
0
 0 3.80 3.80 3.80 0 0 0
#3 15/05/2024
3.80
0
 0 3.80 3.80 3.80 0 0 0
#4 14/05/2024
3.80
0
 0 3.80 3.80 3.80 0 0 0
#5 13/05/2024
3.80
-0.50
 0 3.80 3.80 3.80 0 0 0
#6 10/05/2024
4.30
0.50
 55,400 4.20 4.30 3.60 0 0 0
#7 09/05/2024
3.80
0
 0 3.80 3.80 3.80 0 0 0
#8 08/05/2024
3.80
0
 0 3.80 3.80 3.80 0 0 0
#9 07/05/2024
3.80
0
 0 3.80 3.80 3.80 0 0 0
#10 06/05/2024
3.80
-0.60
 0 3.80 3.80 3.80 0 0 0
#11 03/05/2024
4.40
0.20
 197,500 3.60 4.80 3.60 0 0 0
#12 02/05/2024
4.20
0
 0 4.20 4.20 4.20 0 0 0
#13 26/04/2024
4.20
-0.60
 120,000 4.10 4.20 4.10 0 0 0
#14 25/04/2024
4.80
0
 0 4.80 4.80 4.80 0 0 0
#15 24/04/2024
4.80
0
 0 4.80 4.80 4.80 0 0 0
#16 23/04/2024
4.80
0
 0 4.80 4.80 4.80 0 0 0
#17 22/04/2024
4.80
-1.20
 0 4.80 4.80 4.80 0 0 0
#18 19/04/2024
6
0.70
 99,000 4.60 6 4.60 0 0 0
#19 17/04/2024
5.30
0
 0 5.30 5.30 5.30 0 0 0
#20 16/04/2024
5.30
0
 0 5.30 5.30 5.30 0 0 0
#21 15/04/2024
5.30
0.40
 0 5.30 5.30 5.30 0 0 0
#22 12/04/2024
4.90
-0.80
 64,300 5.80 6.50 4.90 0 0 0
#23 11/04/2024
5.70
0
 0 5.70 5.70 5.70 0 0 0
#24 10/04/2024
5.70
0
 0 5.70 5.70 5.70 0 0 0
#25 09/04/2024
5.70
-0.10
 0 5.70 5.70 5.70 0 0 0
#26 05/04/2024
5.80
-0.50
 66,500 5.50 7.10 5.40 0 0 0
#27 29/03/2024
6.30
-1.10
 66,800 6.30 6.40 6.30 0 0 0
#28 22/03/2024
7.40
-1.10
 53,000 8.50 8.50 7.30 0 0 0
#29 15/03/2024
8.50
-0.60
 62,800 9.10 9.90 8.50 0 0 0
#30 08/03/2024
9.10
-0.30
 29,100 9.40 11.90 9.10 0 0 0
#31 01/03/2024
9.40
-1.60
 19,800 11 12.60 9.40 0 0 0
#32 23/02/2024
11
-1.50
 3,100 12.50 12.50 11 0 0 0
#33 16/02/2024
12.50
0.10
 2,400 12.40 13.90 12.50 0 0 0
#34 02/02/2024
12.40
-0.30
 500 12.70 12.70 12.40 0 0 0
#35 26/01/2024
12.70
-2.30
 3,700 15 16.30 12.70 0 0 0
#36 19/01/2024
15
3.10
 1,200 11.90 15 14.80 0 0 0
#37 05/01/2024
11.90
-0.50
 4,200 12.40 15.20 11.90 0 0 0
#38 29/12/2023
12.40
-1.30
 2,500 13.70 14.40 12.40 0 0 0
#39 22/12/2023
13.70
0
 3,200 13.70 14.70 13.70 0 0 0
#40 15/12/2023
13.70
2.40
 11,100 11.30 14.90 11.80 0 0 0
#41 08/12/2023
11.30
-0.90
 4,700 12.20 14.10 11.30 0 0 0
#42 01/12/2023
12.20
-0.30
 5,900 12.50 13.80 12 0 0 0
#43 24/11/2023
12.50
-1
 500 13.50 13.50 12.50 0 0 0
#44 17/11/2023
13.50
0
 4,400 13.50 14.90 13.50 0 0 0
#45 10/11/2023
13.50
-0.30
 100 13.80 13.80 13.50 0 0 0
#46 03/11/2023
13.80
3.30
 6,600 10.50 13.80 12.50 0 0 0
#47 27/10/2023
10.50
-0.20
 12,000 10.70 13.10 9.80 0 0 0
#48 20/10/2023
10.70
0.60
 12,600 10.10 11.60 8.80 0 0 0
#49 13/10/2023
10.10
2.10
 15,100 8 10.30 10.10 0 0 0
#50 06/10/2023
8
0
 13,000 8 9.10 8 0 0 0
#51 29/09/2023
8
-1.10
 900 9.10 9.10 8 0 0 0
#52 22/09/2023
9.10
-1.30
 8,500 10.40 12 9.10 0 0 0
#53 15/09/2023
10.40
-2.50
 4,600 12.90 12.90 10.40 0 0 0
#54 08/09/2023
12.90
0.50
 2,370,900 12.40 13.50 10.10 0 0 0
#55 25/08/2023
12.40
-1.10
 416,100 13.50 15.40 11.50 0 0 0
#56 21/08/2023
13.50
0
 0 13.50 13.50 13.50 0 0 0
#57 18/08/2023
13.50
1.10
 122,400 12.40 14.20 12.50 0 0 0
#58 17/08/2023
12.40
0
 0 12.40 12.40 12.40 0 0 0
#59 16/08/2023
12.40
0
 0 12.40 12.40 12.40 0 0 0
#60 15/08/2023
12.40
0
 0 12.40 12.40 12.40 0 0 0
#61 14/08/2023
12.40
0
 0 12.40 12.40 12.40 0 0 0
#62 11/08/2023
12.40
1.60
 23,400 10.80 12.40 12.40 0 0 0
#63 10/08/2023
10.80
0
 0 10.80 10.80 10.80 0 0 0
#64 09/08/2023
10.80
0
 0 10.80 10.80 10.80 0 0 0
#65 08/08/2023
10.80
0
 0 10.80 10.80 10.80 0 0 0
#66 07/08/2023
10.80
0
 0 10.80 10.80 10.80 0 0 0
#67 04/08/2023
10.80
1.40
 27,100 9.40 10.80 10.70 0 0 0
#68 03/08/2023
9.40
0
 0 9.40 9.40 9.40 0 0 0
#69 02/08/2023
9.40
0
 0 9.40 9.40 9.40 0 0 0
#70 01/08/2023
9.40
0
 0 9.40 9.40 9.40 0 0 0
#71 31/07/2023
9.40
-0.80
 0 10.20 9.40 10.20 0 0 0
#72 28/07/2023
10.20
0
 533,900 10.20 11.50 9.10 0 0 0
#73 27/07/2023
10.20
0
 0 10.20 10.20 10.20 0 0 0
#74 26/07/2023
10.20
0
 0 10.20 10.20 10.20 0 0 0
#75 25/07/2023
10.20
0
 0 10.20 10.20 10.20 0 0 0
#76 24/07/2023
10.20
-1.80
 0 12 10.20 12 0 0 0
#77 21/07/2023
12
0.80
 25,500 11.20 12 9.80 0 12,500 -0.1
#78 20/07/2023
11.20
0
 0 11.20 11.20 11.20 0 0 0
#79 19/07/2023
11.20
0
 0 11.20 11.20 11.20 0 0 0
#80 18/07/2023
11.20
0
 0 11.20 11.20 11.20 0 0 0
#81 17/07/2023
11.20
0.60
 0 10.60 11.20 10.60 0 0 0
#82 14/07/2023
10.60
-1.30
 5,800 11.90 13.50 10.60 0 0 0
#83 13/07/2023
11.90
0
 0 11.90 11.90 11.90 0 0 0
#84 12/07/2023
11.90
0
 0 11.90 11.90 11.90 0 0 0
#85 11/07/2023
11.90
0
 0 11.90 11.90 11.90 0 0 0
#86 10/07/2023
11.90
-2.50
 0 14.40 11.90 14.40 0 0 0
#87 07/07/2023
14.40
1.80
 232,200 12.60 14.40 11 0 0 0
#88 06/07/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#89 05/07/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#90 04/07/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#91 03/07/2023
12.60
-1.90
 0 14.50 12.60 12.60 0 0 0
#92 30/06/2023
14.50
0.20
 57,030 14.30 14.50 12.20 0 0 0
#93 29/06/2023
14.30
0
 0 14.30 14.30 14.30 0 0 0
#94 28/06/2023
14.30
0
 0 14.30 14.30 14.30 0 0 0
#95 27/06/2023
14.30
0
 0 14.30 14.30 14.30 0 0 0
#96 26/06/2023
14.30
0.40
 0 13.90 14.30 13.90 0 0 0
#97 23/06/2023
13.90
0.20
 16,627 13.70 15.30 11.70 0 0 0
#98 22/06/2023
13.70
0
 0 13.70 13.70 13.70 0 0 0
#99 21/06/2023
13.70
0
 0 13.70 13.70 13.70 0 0 0
#100 20/06/2023
13.70
0
 0 13.70 13.70 13.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |