CTCP Sông Đà 4 (sd4)

3
0.10
(3.45%)
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
(2024-04-10) 		-0.20 -5.56% 26,300 0 0
3
3.90
3
2 tháng
(2024-03-11) 		0.50 17.24% 172,200 0 0
2.80
3.90
3
3 tháng
(2024-02-15) 		0.70 25.93% 341,300 0 0
2.60
3.90
3
6 tháng
(2023-11-13) 		0.60 21.43% 670,800 -155,200 0
2.50
3.90
3
12 tháng
(2023-05-16) 		0.70 25.93% 1,393,500 -155,900 0
2.40
4
3
24 tháng
(2022-05-23) 		-1.80 -34.62% 2,547,957 -149,900 0.0
2.40
5.80
3
36 tháng
(2021-05-26) 		-1.30 -27.66% 15,013,722 -214,500 0.0
2.40
10.50
3
60 tháng
(2019-06-06) 		-2.60 -43.33% 20,821,488 -295,700 0.0
2.40
10.50
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2021
4.30
 201 4.30 4.30 4.30 0 0 0
26/07/2021
4.30
 0 4.30 4.30 4.30 0 0 0
23/07/2021
4.30
 102 4.30 4.30 4.30 0 0 0
22/07/2021
4.60
 15,901 4.10 4.60 4.10 0 0 0
21/07/2021
4.30
 0 4.30 4.30 4.30 0 0 0
20/07/2021
4.30
 5,100 4.20 4.30 4.20 0 0 0
19/07/2021
4.30
 17,999 4 4.30 4 0 0 0
16/07/2021
4.30
 10,000 4.30 4.30 4.30 0 0 0
15/07/2021
4.30
 3,200 4.30 4.30 4.30 0 0 0
14/07/2021
4.10
 2,200 4.40 4.40 4.10 0 0 0
13/07/2021
4.20
 100 4.20 4.20 4.20 0 0 0
12/07/2021
4
 53,200 4.40 4.40 4 0 0 0
09/07/2021
4.40
 38,400 4.50 4.60 4.40 0 0 0
08/07/2021
4.50
 7,200 4.60 4.60 4.50 0 0 0
07/07/2021
4.70
 27,000 4.40 4.70 4.40 0 0 0
06/07/2021
4.70
 50,400 4.90 4.90 4.70 0 0 0
05/07/2021
5
 2,200 5 5 5 0 0 0
02/07/2021
5
 38,100 4.90 5 4.90 0 0 0
01/07/2021
5
 13,800 4.90 5 4.80 0 0 0
30/06/2021
5
 18,400 4.90 5 4.90 0 0 0
29/06/2021
5.20
 5,200 5 5.20 5 0 0 0
28/06/2021
5.20
 29,400 4.90 5.20 4.90 0 0 0
25/06/2021
5
 3,000 5 5 4.90 0 0 0
24/06/2021
5.10
 10,700 5.10 5.30 5 0 0 0
23/06/2021
5.10
 8,321 5.20 5.20 5.10 0 0 0
22/06/2021
5.30
 31,500 5.50 5.50 5.30 0 0 0
21/06/2021
5.20
 50,400 4.80 5.20 4.80 0 0 0
18/06/2021
4.80
 25,200 4.70 4.80 4.70 0 0 0
17/06/2021
4.80
 20,600 4.70 4.80 4.70 0 0 0
16/06/2021
4.70
 30,700 4.60 4.70 4.60 0 0 0
15/06/2021
4.70
 14,800 4.60 4.70 4.60 0 0 0
14/06/2021
4.70
 3,000 4.70 4.70 4.60 0 0 0
11/06/2021
4.70
 34,345 4.50 4.80 4.50 0 0 0
10/06/2021
4.70
 15,200 4.80 4.80 4.70 0 0 0
09/06/2021
4.70
 22,900 4.60 4.80 4.50 0 0 0
08/06/2021
4.60
 58,700 4.50 4.80 4.50 0 0 0
07/06/2021
4.50
 22,700 4.40 4.60 4.40 0 0 0
04/06/2021
4.40
 22,500 4.50 4.50 4.40 0 0 0
03/06/2021
4.60
 36,200 4.40 4.70 4.40 0 0 0
02/06/2021
4.40
 11,000 4.30 4.50 4.30 0 0 0
01/06/2021
4.30
 50,003 4.20 4.40 3.80 0 0 0
31/05/2021
4.20
 32,700 4.40 4.40 4.20 0 0 0
28/05/2021
4.30
 4,415 4.20 4.50 4.20 0 0 0
27/05/2021
4.30
 49,800 4.60 4.60 4.30 0 0 0
26/05/2021
4.70
 22,130 4.70 4.70 4.50 0 0 0
25/05/2021
4.70
 25,411 4.60 4.90 4.50 0 0 0
24/05/2021
4.50
 27,000 4.40 4.70 4.40 0 0 0
21/05/2021
4.40
 65,200 4.60 4.60 4.30 0 0 0
20/05/2021
4.60
 29,900 4.70 5 4.60 0 0 0
19/05/2021
5.10
 74,810 5.50 5.50 4.70 0 0 0
18/05/2021
5.20
 10,600 5.20 5.20 5 0 0 0
17/05/2021
5.40
 500 5.20 5.40 5.20 0 0 0
14/05/2021
5.40
 15,763 5.40 5.40 5.30 0 0 0
13/05/2021
5.50
 2,400 5.60 5.60 5.50 0 0 0
12/05/2021
5.50
 32,700 5.40 5.50 5.40 0 0 0
11/05/2021
5.40
 1,900 5.30 5.40 5.30 0 0 0
10/05/2021
5.50
 3,000 5.30 5.50 5.30 0 0 0
07/05/2021
5.50
 23,000 5.50 5.50 5.30 0 0 0
06/05/2021
5.50
 3,000 5.60 5.60 5.50 0 0 0
05/05/2021
5.60
 10,100 5.50 5.70 5.20 0 0 0
04/05/2021
5.50
 17,633 5.60 5.90 5.20 0 0 0
29/04/2021
5.60
 32,600 5.60 5.80 5.50 0 0 0
28/04/2021
5.90
 46,100 5.40 5.90 5.40 0 0 0
27/04/2021
5.40
 13,503 5.30 5.40 4.90 0 0 0
26/04/2021
5.40
 194,496 5.60 5.60 5.40 0 0 0
23/04/2021
5.90
 67,904 5.90 5.90 5.60 0 0 0
22/04/2021
6.10
 22,700 6.70 6.70 6.10 0 0 0
20/04/2021
6.70
 38,200 6.40 6.70 6.30 0 0 0
19/04/2021
6.90
 29,514 6.90 6.90 6.40 0 0 0
16/04/2021
6.90
 40,228 7.20 7.30 6.90 0 0 0
15/04/2021
7.40
 34,156 7.60 7.70 7.20 0 0 0
14/04/2021
7.60
 58,200 7.60 7.70 7.30 0 0 0
13/04/2021
7.60
 154,100 7.90 8.10 7.50 0 0 0
12/04/2021
7.80
 165,414 7.10 7.80 7 0 0 0
09/04/2021
7.10
 66,358 7 7.20 6.90 0 0 0
08/04/2021
7.20
 223,910 7.50 7.80 6.80 0 0 0
07/04/2021
7.50
 122,800 6.90 7.50 6.50 0 0 0
06/04/2021
6.90
 128,010 6.80 6.90 6.80 0 0 0
05/04/2021
6.30
 323,000 5.80 6.30 5.80 0 0 0
02/04/2021
5.80
 57,500 5.80 5.90 5.60 0 0 0
01/04/2021
5.50
 30,400 5.70 5.80 5.50 0 0 0
31/03/2021
5.70
 72,133 5.70 5.90 5.50 0 0 0
30/03/2021
5.70
 35,900 5.90 5.90 5.60 0 0 0
29/03/2021
5.90
 30,700 5.60 6 5.60 0 0 0
26/03/2021
5.80
 87,340 5.30 6 5.30 0 0 0
25/03/2021
5.50
 51,750 5.50 5.60 5.30 0 0 0
24/03/2021
5.50
 59,000 5.60 5.60 5.40 0 0 0
23/03/2021
5.60
 15,500 5.50 5.70 5.40 0 0 0
22/03/2021
5.70
 72,700 5.40 5.70 5.20 0 0 0
19/03/2021
5.50
 55,790 5.40 5.60 5.10 0 0 0
18/03/2021
5.40
 41,900 5.60 5.60 5.10 0 0 0
17/03/2021
5.60
 75,600 5.70 6 5.60 0 0 0
16/03/2021
5.70
 116,806 5.30 5.70 5.30 0 0 0
15/03/2021
5.20
 71,950 5.50 5.50 5.10 0 0 0
12/03/2021
5.50
 195,900 5.40 5.50 5.20 0 0 0
11/03/2021
5.70
 113,500 6.20 6.20 5.30 0 0 0
10/03/2021
5.80
 175,800 5.40 5.80 5.30 0 0 0
09/03/2021
5.30
 459,660 5.30 5.30 4.90 0 0 0
08/03/2021
4.90
 172,400 4.50 4.90 4.50 0 0 0
05/03/2021
4.50
 85,200 4.10 4.50 3.90 0 0 0

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