CTCP Sông Đà 19 (sjm)

6.90
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
(2026-08-24) 		0 0% 0 0 0
6.90
6.90
6.90
2 tháng
(2026-07-23) 		0.40 6.15% 21,100 0 0
6.50
6.90
6.90
3 tháng
(2026-06-23) 		0.10 1.47% 35,500 0 0
6.50
10
6.90
6 tháng
(2026-03-25) 		-0.60 -8% 223,200 0 0
6
10
6.90
12 tháng
(2025-09-26) 		1.10 18.97% 3,922,600 0 0
3.80
10
6.90
24 tháng
(2024-10-01) 		0.20 2.99% 6,199,470 0 0
3.80
10
6.90
36 tháng
(2023-10-09) 		0.30 4.55% 8,886,258 0 0
3.80
11.10
6.90
60 tháng
(2021-10-18) 		1.60 30.19% 18,531,270 0 0
2.80
11.10
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2021
8.60
 82,000 8.80 9.40 8.50 0 0 0
19/11/2021
8.60
 34,000 8.30 8.60 8.30 0 0 0
18/11/2021
8.30
 324,854 8.40 8.60 7.20 0 0 0
17/11/2021
8.60
 117,300 8.30 8.90 8.10 0 0 0
16/11/2021
8.80
 34,000 9.10 9.10 8.10 0 0 0
15/11/2021
9.10
 79,300 9.10 9.10 8.80 0 0 0
12/11/2021
8.70
 304,454 9.30 9.30 8.60 0 0 0
11/11/2021
8.10
 414,800 8 8.10 7.60 0 0 0
10/11/2021
8
 340,300 7.90 8.50 6.40 0 0 0
09/11/2021
8
 129,700 7.60 8 7.20 0 0 0
08/11/2021
7.70
 145,400 6.90 7.70 6.80 0 0 0
05/11/2021
6.80
 307,205 6 7 5.80 0 0 0
04/11/2021
6.10
 53,300 6 6.20 6 0 0 0
03/11/2021
6.10
 71,300 6.40 6.60 5.90 0 0 0
02/11/2021
6.40
 133,300 5.80 6.50 5.80 0 0 0
01/11/2021
5.90
 81,211 5.60 5.90 5.60 0 0 0
29/10/2021
5.70
 54,609 5.40 5.70 5.30 0 0 0
28/10/2021
5.60
 44,900 5.50 5.60 5.40 0 0 0
27/10/2021
5.60
 29,500 5.40 5.80 5.40 0 0 0
26/10/2021
5.60
 34,100 5.60 5.80 4.90 0 0 0
25/10/2021
5.60
 112,800 5.80 5.80 5.60 0 0 0
22/10/2021
5.60
 126,000 5.50 5.80 5.20 0 0 0
21/10/2021
5.30
 20,200 5.70 5.70 5.10 0 0 0
20/10/2021
5.30
 116,200 5.20 5.70 5.20 0 0 0
19/10/2021
5.20
 56,300 5.40 5.40 5.10 0 0 0
18/10/2021
5.30
 124,411 4.80 5.30 4.80 0 0 0
15/10/2021
5
 12,800 4.80 5 4.80 0 0 0
14/10/2021
4.90
 71,300 5 5.10 4.80 0 0 0
13/10/2021
5
 23,600 5 5 4.80 0 0 0
12/10/2021
5
 3,800 4.90 5.10 4.80 0 0 0
11/10/2021
5.10
 29,300 4.80 5.20 4.70 0 0 0
08/10/2021
5.10
 13,700 4.80 5.10 4.80 0 0 0
07/10/2021
5.10
 25,900 4.80 5.30 4.80 0 0 0
06/10/2021
5.10
 19,100 5.40 5.40 4.70 0 0 0
05/10/2021
4.90
 9,700 4.70 5.20 4.70 0 0 0
04/10/2021
4.90
 11,100 4.90 5.20 4.90 0 0 0
01/10/2021
5.20
 26,000 4.90 5.20 4.90 0 0 0
30/09/2021
5.20
 36,300 4.80 5.40 4.80 0 0 0
29/09/2021
5
 45,300 4.90 5.20 4.90 0 0 0
28/09/2021
4.90
 103,300 4.20 5 4.20 0 0 0
27/09/2021
4.70
 103,400 5.10 5.20 4.70 0 0 0
24/09/2021
5.70
 76,900 5.70 6.30 5.20 0 0 0
23/09/2021
5.50
 282,000 5.50 5.80 5.40 0 0 0
22/09/2021
5.30
 240,601 5 5.50 5 0 0 0
21/09/2021
5.10
 64,100 5.20 5.20 4.60 0 0 0
20/09/2021
4.90
 71,100 5.40 5.40 4.90 0 0 0
17/09/2021
5.20
 61,000 5.40 5.40 4.90 0 0 0
16/09/2021
5.40
 120,900 5.10 5.70 4.70 0 0 0
15/09/2021
5.10
 80,400 5.40 5.60 5 0 0 0
14/09/2021
5.60
 144,101 5.40 5.80 5 0 0 0
13/09/2021
5.40
 207,801 4.90 5.40 4.70 0 0 0
10/09/2021
5.20
 96,800 5.20 5.20 4.40 0 0 0
09/09/2021
5.20
 161,600 4.90 5.40 4.80 0 0 0
08/09/2021
4.80
 213,778 4.50 4.80 4.50 0 0 0
07/09/2021
4.30
 457,701 3.90 4.30 3.90 0 0 0
06/09/2021
3.90
 102,900 3.90 4 3.30 0 0 0
01/09/2021
3.90
 48,100 3.90 3.90 3.80 0 0 0
31/08/2021
3.80
 27,200 3.80 3.80 3.40 0 0 0
30/08/2021
3.90
 13,900 3.90 3.90 3.80 0 0 0
27/08/2021
3.90
 11,900 3.90 4 3.90 0 0 0
26/08/2021
4
 54,201 4 4 3.90 0 0 0
25/08/2021
4
 144,800 3.90 4 3.50 0 0 0
24/08/2021
3.90
 30,700 3.90 4 3.80 0 0 0
23/08/2021
4.20
 49,100 3.70 4.20 3.60 0 0 0
20/08/2021
3.80
 11,600 3.90 4 3.70 0 0 0
19/08/2021
3.90
 5,500 4 4.10 3.90 0 0 0
18/08/2021
3.90
 13,000 3.90 3.90 3.90 0 0 0
17/08/2021
4.10
 15,800 4.10 4.20 3.90 0 0 0
16/08/2021
4
 243,800 3.70 4.20 3.70 0 0 0
13/08/2021
3.80
 4,200 3.70 3.80 3.70 0 0 0
12/08/2021
3.90
 1,300 3.90 3.90 3.70 0 0 0
11/08/2021
3.70
 7,900 3.90 3.90 3.70 0 0 0
10/08/2021
3.80
 20,900 3.80 3.80 3.60 0 0 0
09/08/2021
3.80
 10,900 3.80 3.80 3.50 0 0 0
06/08/2021
3.90
 19,800 3.80 3.90 3.70 0 0 0
05/08/2021
3.90
 52,300 3.90 3.90 3.70 0 0 0
04/08/2021
4
 35,300 3.80 4.10 3.80 0 0 0
03/08/2021
4
 46,100 3.80 4.10 3.80 0 0 0
02/08/2021
4
 1,700 3.50 4 3.50 0 0 0
30/07/2021
3.80
 700 3.80 3.80 3.80 0 0 0
29/07/2021
4
 44,400 3.80 4 3.80 0 0 0
28/07/2021
3.90
 108,700 3.90 4.30 3.80 0 0 0
27/07/2021
3.90
 55,900 3.80 4.10 3.80 0 0 0
26/07/2021
3.50
 1,700 3.80 3.80 3.50 0 0 0
23/07/2021
3.80
 30,100 3.60 3.80 3.50 0 0 0
22/07/2021
3.60
 31,200 3.80 3.80 3.50 0 0 0
21/07/2021
3.40
 1,400 3.40 3.40 3.40 0 0 0
20/07/2021
3.70
 100 3.70 3.70 3.70 0 0 0
19/07/2021
3.90
 14,100 3.50 3.90 3.50 0 0 0
16/07/2021
3.90
 19,000 3.90 3.90 3.90 0 0 0
15/07/2021
3.90
 3,100 3.90 3.90 3.70 0 0 0
14/07/2021
3.60
 35,200 3.90 3.90 3.60 0 0 0
13/07/2021
3.80
 52,000 3.30 3.90 3.30 0 0 0
12/07/2021
3.90
 18,000 3.40 3.90 3.40 0 0 0
09/07/2021
3.70
 29,500 3.50 4 3.50 0 0 0
08/07/2021
3.80
 47,200 4 4.10 3.80 0 0 0
07/07/2021
3.90
 1,200 4.10 4.10 3.90 0 0 0
06/07/2021
3.90
 21,400 3.60 4.10 3.60 0 0 0
05/07/2021
3.90
 42,100 3.80 3.90 3.50 0 0 0
02/07/2021
3.90
 3,100 4.10 4.10 3.90 0 0 0

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