CTCP Sông Đà 19 (sjm)

6.90
0.50
(7.81%)
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 8.62% 128,000 0 0
5.70
7.30
6.40
2 tháng
(2024-03-21) 		0.50 8.62% 866,700 0 0
5
7.70
6.40
3 tháng
(2024-02-20) 		0.70 12.50% 901,400 0 0
5
7.70
6.40
6 tháng
(2023-11-22) 		0.30 5% 1,135,000 0 0
5
7.70
6.40
12 tháng
(2023-05-26) 		2.30 57.50% 3,797,124 0 0
3.30
7.70
6.40
24 tháng
(2022-05-31) 		-2.70 -30% 4,234,179 0 0
2.80
9.30
6.40
36 tháng
(2021-06-07) 		2.40 61.54% 17,057,869 -1,100 -0.0
2.80
11
6.40
60 tháng
(2019-06-17) 		5.50 687.50% 24,522,082 0 0.0
0.50
11
6.40
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
6.30
-1
 800 7 7 6.30 0 0 0
#2 16/05/2024
7.30
0.50
 100 7.30 7.30 7.30 0 0 0
#3 15/05/2024
6.80
-0.10
 3,000 6.70 6.80 6.70 0 0 0
#4 14/05/2024
6.90
0
 5,000 6.90 6.90 6.90 0 0 0
#5 13/05/2024
6.90
0.70
 6,000 6 6.90 6 0 0 0
#6 10/05/2024
6.20
-0.20
 46,900 5.70 7.30 5.50 0 0 0
#7 09/05/2024
6.40
0.20
 0 6.40 6.40 6.40 0 0 0
#8 08/05/2024
6.20
0
 3,900 6.60 6.60 5.70 0 0 0
#9 07/05/2024
6.20
-0.50
 300 6.60 6.60 6.20 0 0 0
#10 06/05/2024
6.70
0.30
 5,200 6.50 6.70 6.50 0 0 0
#11 03/05/2024
6.40
0.10
 5,100 6.30 7 6.30 0 0 0
#12 02/05/2024
6.30
-0.10
 14,100 6.40 6.50 5.80 0 0 0
#13 26/04/2024
6.40
0
 2,700 6.40 6.40 6.40 0 0 0
#14 25/04/2024
6.40
0.10
 1,200 6.40 6.40 6.40 0 0 0
#15 24/04/2024
6.30
0.60
 31,000 6.20 6.50 6.20 0 0 0
#16 23/04/2024
5.70
-0.10
 2,500 5.70 5.70 5.70 0 0 0
#17 22/04/2024
5.80
0.20
 200 5.80 5.80 5.80 0 0 0
#18 19/04/2024
5.60
0.60
 0 5.60 5.60 5.60 0 0 0
#19 17/04/2024
5
-0.60
 5,700 5.50 6 5 0 0 0
#20 16/04/2024
5.60
-0.20
 18,800 5.90 5.90 5.30 0 0 0
#21 15/04/2024
5.80
-0.90
 7,000 6.60 6.60 5.80 0 0 0
#22 12/04/2024
6.70
0
 4,600 7 7 6 0 0 0
#23 11/04/2024
6.70
0.10
 6,400 5.90 6.90 5.90 0 0 0
#24 10/04/2024
6.60
-0.20
 6,700 6.70 6.70 6.50 0 0 0
#25 09/04/2024
6.80
-0.10
 8,000 6.80 6.90 6.10 0 0 0
#26 08/04/2024
6.90
0.70
 20,700 6.90 7.20 6.10 0 0 0
#27 05/04/2024
6.20
-1
 21,300 7.20 7.30 6.20 0 0 0
#28 04/04/2024
7.20
0.30
 5,300 7 7.20 7 0 0 0
#29 03/04/2024
6.90
0
 28,300 7.10 7.50 6.90 0 0 0
#30 02/04/2024
6.90
-0.20
 11,300 7 7.20 6.80 0 0 0
#31 01/04/2024
7.10
-0.30
 8,300 7 7.50 6.80 0 0 0
#32 29/03/2024
7.40
0.40
 69,300 7 7.50 6.80 0 0 0
#33 28/03/2024
7
-0.70
 105,800 7.70 7.80 6.60 0 0 0
#34 27/03/2024
7.70
0.80
 102,600 6.90 7.90 6.90 0 0 0
#35 26/03/2024
6.90
0.30
 201,300 6.60 6.90 6.10 0 0 0
#36 25/03/2024
6.60
0.80
 106,700 5.80 6.60 5.80 0 0 0
#37 22/03/2024
5.80
0
 200 5.80 5.80 5.80 0 0 0
#38 21/03/2024
5.80
0.30
 400 5.50 5.80 5.70 0 0 0
#39 20/03/2024
5.50
0
 1,600 5.50 5.70 5.50 0 0 0
#40 19/03/2024
5.50
0
 1,400 5.50 5.50 5.40 0 0 0
#41 18/03/2024
5.50
-0.10
 500 5.60 5.60 5.50 0 0 0
#42 15/03/2024
5.60
0.10
 2,000 5.50 5.60 5.50 0 0 0
#43 14/03/2024
5.50
0
 100 5.50 5.50 5.50 0 0 0
#44 13/03/2024
5.50
0
 100 5.50 5.50 5.50 0 0 0
#45 12/03/2024
5.50
0
 100 5.50 5.50 5.50 0 0 0
#46 11/03/2024
5.50
0
 200 5.50 5.50 5.50 0 0 0
#47 08/03/2024
5.50
0
 300 5.50 5.50 5 0 0 0
#48 07/03/2024
5.50
0
 500 5.50 5.50 5.50 0 0 0
#49 06/03/2024
5.50
0
 200 5.50 5.50 5.50 0 0 0
#50 05/03/2024
5.50
0
 5,300 5.50 5.50 5.40 0 0 0
#51 04/03/2024
5.50
-0.10
 300 5.60 5.60 5.50 0 0 0
#52 01/03/2024
5.60
-0.10
 1,400 5.70 5.70 5.60 0 0 0
#53 29/02/2024
5.70
0
 1,600 5.70 5.70 5.60 0 0 0
#54 28/02/2024
5.70
0
 1,900 5.70 5.70 5.60 0 0 0
#55 27/02/2024
5.70
0.20
 2,600 5.50 5.70 5.10 0 0 0
#56 26/02/2024
5.50
0
 1,600 5.50 5.50 5.30 0 0 0
#57 23/02/2024
5.50
0
 1,600 5.50 5.50 5.40 0 0 0
#58 22/02/2024
5.50
-0.10
 3,800 5.60 5.60 4.70 0 0 0
#59 21/02/2024
5.60
0
 7,300 5.60 5.60 5 0 0 0
#60 20/02/2024
5.60
0
 300 5.60 5.60 5.60 0 0 0
#61 19/02/2024
5.60
0
 500 5.60 5.60 5.60 0 0 0
#62 16/02/2024
5.60
-0.10
 600 5.70 5.70 5.60 0 0 0
#63 15/02/2024
5.70
0
 1,300 5.70 5.80 5.40 0 0 0
#64 07/02/2024
5.70
0.30
 1,600 5.40 6.20 5.50 0 0 0
#65 06/02/2024
5.40
-0.20
 6,400 5.60 5.60 5.30 0 0 0
#66 05/02/2024
5.60
0.20
 4,400 5.40 5.60 5.40 0 0 0
#67 02/02/2024
5.40
-0.30
 1,300 5.70 5.70 5.40 0 0 0
#68 01/02/2024
5.70
0.50
 100 5.20 5.70 5.70 0 0 0
#69 31/01/2024
5.20
0
 1,500 5.20 5.20 5 0 0 0
#70 30/01/2024
5.20
0
 300 5.20 5.20 5.20 0 0 0
#71 29/01/2024
5.20
0
 1,700 5.20 5.30 5.10 0 0 0
#72 26/01/2024
5.20
-0.10
 3,800 5.30 5.30 5 0 0 0
#73 25/01/2024
5.30
0.10
 4,100 5.20 5.40 5.10 0 0 0
#74 24/01/2024
5.20
-0.10
 100 5.30 5.30 5.20 0 0 0
#75 23/01/2024
5.30
-0.20
 1,700 5.50 5.50 5.10 0 0 0
#76 22/01/2024
5.50
0.20
 1,000 5.30 5.50 5.10 0 0 0
#77 19/01/2024
5.30
-0.30
 1,200 5.60 5.60 5 0 0 0
#78 18/01/2024
5.60
-0.10
 2,700 5.70 5.70 5.50 0 0 0
#79 17/01/2024
5.70
0.10
 6,000 5.60 5.70 5.50 0 0 0
#80 16/01/2024
5.60
-0.20
 8,300 5.80 5.90 5.20 0 0 0
#81 15/01/2024
5.80
-0.40
 2,100 6.20 6.20 5.60 0 0 0
#82 12/01/2024
6.20
0.50
 24,900 5.70 6.20 4.90 0 0 0
#83 11/01/2024
5.70
-0.10
 300 5.80 5.80 5.70 0 0 0
#84 10/01/2024
5.80
0
 1,300 5.80 5.80 5.20 0 0 0
#85 08/01/2024
5.80
-0.10
 200 5.90 5.90 5.80 0 0 0
#86 05/01/2024
5.90
0
 400 5.90 5.90 5.40 0 0 0
#87 04/01/2024
5.90
0
 500 5.90 5.90 5.90 0 0 0
#88 03/01/2024
5.90
-1
 2,300 6.90 6.90 5.90 0 0 0
#89 02/01/2024
6.90
0.50
 100 6.40 6.90 6.90 0 0 0
#90 29/12/2023
6.40
0.70
 10,500 5.70 6.40 5.70 0 0 0
#91 28/12/2023
5.70
-0.10
 5,800 5.80 5.80 5.60 0 0 0
#92 27/12/2023
5.80
-0.20
 4,100 6 6 5.60 0 0 0
#93 26/12/2023
6
0.60
 9,700 5.40 6 5.40 0 0 0
#94 25/12/2023
5.40
-0.10
 1,700 5.50 5.50 5.30 0 0 0
#95 22/12/2023
5.50
0
 2,100 5.50 5.50 5.40 0 0 0
#96 21/12/2023
5.50
0
 2,400 5.50 5.50 5.40 0 0 0
#97 20/12/2023
5.50
0.10
 2,000 5.40 5.50 5.40 0 0 0
#98 19/12/2023
5.40
-0.10
 1,500 5.50 5.50 5.40 0 0 0
#99 18/12/2023
5.50
0
 2,500 5.50 5.60 5.50 0 0 0
#100 15/12/2023
5.50
-0.10
 3,000 5.60 5.60 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |