CTCP Tư vấn Sông Đà (sdc)

5.80
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
(2026-09-04) 		-1.10 -15.94% 1,000 -900 0
5.80
6.90
5.80
2 tháng
(2026-08-05) 		-1.10 -15.94% 1,000 -900 0
5.80
6.90
5.80
3 tháng
(2026-07-06) 		-1.10 -15.94% 2,500 -900 0
5.80
6.90
5.80
6 tháng
(2026-04-07) 		-0.11 -1.85% 4,800 -900 0
5.10
7.10
5.80
12 tháng
(2025-10-09) 		-0.65 -10.09% 36,800 -1,100 0.0
4.93
7.10
5.80
24 tháng
(2024-10-14) 		0.87 17.68% 496,793 -10,600 -0.1
4.86
7.29
5.80
36 tháng
(2023-10-20) 		0.41 7.62% 540,604 -9,200 0.0
4.65
7.29
5.80
60 tháng
(2021-11-01) 		-1.12 -16.15% 616,964 -7,412 0.0
4.58
7.35
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
5.78
 300 5.36 5.78 5.30 0 0 0
29/12/2021
5.30
 100 5.30 5.30 5.30 0 0 0
28/12/2021
5.60
 199 5.60 5.60 5.60 0 0 0
27/12/2021
6.02
 100 6.02 6.02 6.02 0 0 0
24/12/2021
6.39
 0 6.39 6.39 6.39 0 0 0
23/12/2021
6.39
 0 6.39 6.39 6.39 0 0 0
22/12/2021
6.39
 0 6.39 6.39 6.39 0 0 0
21/12/2021
6.39
 200 5.90 6.39 5.90 0 0 0
20/12/2021
6.45
 10 6.45 6.45 6.45 0 0 0
17/12/2021
6.45
 0 6.45 6.45 6.45 0 0 0
16/12/2021
6.45
 0 6.45 6.45 6.45 0 0 0
15/12/2021
6.45
 600 6.45 6.45 6.45 600 0 0.0
14/12/2021
6.14
 200 5.54 6.14 5.54 0 0 0
13/12/2021
5.60
 0 5.60 5.60 5.60 0 0 0
10/12/2021
5.60
 0 5.60 5.60 5.60 0 0 0
09/12/2021
5.60
 100 5.60 5.60 5.60 0 0 0
08/12/2021
6.20
 0 6.20 6.20 6.20 0 0 0
07/12/2021
6.20
 0 6.20 6.20 6.20 0 0 0
06/12/2021
6.20
 0 6.20 6.20 6.20 0 0 0
03/12/2021
6.20
 500 6.32 6.32 6.20 0 0 0
02/12/2021
6.57
 1,000 6.57 6.57 6.57 0 0 0
01/12/2021
6.57
 0 6.57 6.57 6.57 0 0 0
30/11/2021
6.57
 2,000 6.02 6.57 6.02 0 0 0
29/11/2021
6.57
 0 6.57 6.57 6.57 0 0 0
26/11/2021
6.57
 20 6.57 6.57 6.57 0 0 0
25/11/2021
6.57
 1,100 6.02 6.57 6.02 0 0 0
24/11/2021
6.57
 4,300 7.23 7.23 6.51 0 0 0
23/11/2021
7.23
 500 7.23 7.23 7.23 0 0 0
22/11/2021
7.23
 200 7.23 7.23 7.23 0 0 0
19/11/2021
7.23
 9,100 6.14 7.23 6.14 0 0 0
18/11/2021
6.69
 800 6.75 7.23 6.69 0 0 0
17/11/2021
6.69
 0 6.69 6.69 6.69 0 0 0
16/11/2021
6.69
 600 7.35 7.35 6.69 0 0 0
15/11/2021
7.35
 5,100 6.63 7.35 6.63 0 0 0
12/11/2021
6.69
 100 6.69 6.69 6.69 0 0 0
11/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
11/11/2021
6.69
 0 6.69 6.69 6.69 0 0 0
10/11/2021
6.69
 924 7.61 7.61 6.69 0 500 0.0
09/11/2021
6.92
 163 6.92 6.92 6.92 0 0 0
08/11/2021
6.92
 1,000 6.92 6.92 6.92 0 0 0
05/11/2021
6.92
 89 6.92 6.92 6.92 0 0 0
04/11/2021
6.92
 0 6.92 6.92 6.92 0 0 0
03/11/2021
6.92
 0 6.92 6.92 6.92 0 0 0
02/11/2021
6.92
 0 6.92 6.92 6.92 0 0 0
01/11/2021
6.92
 0 6.92 6.92 6.92 0 0 0
29/10/2021
6.92
 0 6.92 6.92 6.92 0 0 0
28/10/2021
6.92
 0 6.92 6.92 6.92 0 0 0
27/10/2021
6.92
 0 6.92 6.92 6.92 0 0 0
25/10/2021
6.92
 0 6.92 6.92 6.92 0 0 0
22/10/2021
6.92
 2,100 6.92 6.92 6.69 100 500 0.0
21/10/2021
6.34
 0 6.34 6.34 6.34 0 0 0
20/10/2021
6.34
 5,900 6.34 6.34 6.34 0 0 0
19/10/2021
6.80
 0 6.80 6.80 6.80 0 0 0
18/10/2021
6.80
 0 6.80 6.80 6.80 0 0 0
15/10/2021
6.80
 200 6.80 6.80 6.80 100 0 0.0
14/10/2021
6.23
 0 6.23 6.23 6.23 0 0 0
13/10/2021
6.23
 100 6.23 6.23 6.23 100 0 0.0
12/10/2021
5.71
 100 5.71 5.71 5.71 100 0 0.0
11/10/2021
5.76
 5,703 5.76 5.76 5.76 100 0 0.0
08/10/2021
5.48
 100 5.48 5.48 5.48 100 0 0.0
07/10/2021
5.53
 160 5.53 5.53 5.53 100 0 0.0
06/10/2021
5.13
 300 5.88 5.88 5.13 200 0 0.0
05/10/2021
5.53
 300 5.19 5.53 5.19 0 0 0
04/10/2021
5.71
 100 5.71 5.71 5.71 0 0 0
01/10/2021
6.28
 200 6.28 6.28 6.28 0 0 0
30/09/2021
5.76
 1,600 5.42 5.76 5.42 0 0 0
29/09/2021
5.99
 0 5.99 5.99 5.99 0 0 0
28/09/2021
5.99
 100 5.99 5.99 5.99 0 0 0
27/09/2021
5.65
 400 5.53 5.65 5.53 0 0 0
24/09/2021
5.48
 0 5.48 5.48 5.48 0 0 0
23/09/2021
5.48
 600 5.19 5.48 5.19 0 0 0
22/09/2021
5.19
 1,410 5.07 5.30 5.07 0 0 0
21/09/2021
4.90
 0 4.90 4.90 4.90 0 0 0
20/09/2021
4.90
 0 4.90 4.90 4.90 0 0 0
17/09/2021
4.90
 0 4.90 4.90 4.90 0 0 0
16/09/2021
4.90
 0 4.90 4.90 4.90 0 0 0
15/09/2021
4.90
 0 4.90 4.90 4.90 0 0 0
14/09/2021
4.90
 0 4.90 4.90 4.90 0 0 0
13/09/2021
4.90
 0 4.90 4.90 4.90 0 0 0
10/09/2021
4.90
 28 4.90 4.90 4.90 0 0 0
09/09/2021
4.90
 25 4.90 4.90 4.90 0 0 0
08/09/2021
4.90
 1,400 4.90 4.90 4.90 0 0 0
07/09/2021
4.61
 0 4.61 4.61 4.61 0 0 0
06/09/2021
4.61
 100 4.61 4.61 4.61 0 0 0
01/09/2021
4.61
 0 4.61 4.61 4.61 0 0 0
31/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
30/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
27/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
26/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
25/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
24/08/2021
4.61
 20 4.61 4.61 4.61 0 0 0
23/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
20/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
19/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
18/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
17/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
16/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
13/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
12/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
11/08/2021
4.61
 0 4.61 4.61 4.61 0 0 0
10/08/2021
4.61
 100 4.61 4.61 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc