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
(2024-04-10) 		-1.40 -24.56% 536,200 0 0
3.80
6
4.20
2 tháng
(2024-03-15) 		-4.20 -49.41% 785,300 0 0
3.80
8.50
4.20
3 tháng
(2024-02-16) 		-8.20 -65.60% 839,700 0 0
3.80
12.50
4.20
6 tháng
(2023-11-17) 		-9.20 -68.15% 881,600 0 0
3.80
15
4.20
12 tháng
(2023-05-16) 		-5 -53.76% 4,888,283 -12,500 -0.1
3.80
15
4.20
24 tháng
(2022-05-23) 		2.20 104.76% 9,910,200 -28,600 -0.2
1.30
18.60
4.20
36 tháng
(2021-05-26) 		2.90 207.14% 13,437,401 -13,300 -0.1
1.30
18.60
4.20
60 tháng
(2019-06-06) 		2.20 104.76% 14,458,981 -13,800 -0.1
0.40
18.60
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2018
4.20
 12,000 4.20 4.30 4.20 0 0 0
27/08/2018
4.20
 38,900 4 4.40 4 0 0 0
24/08/2018
4
 9,100 4.20 4.20 3.90 0 0 0
23/08/2018
4.20
 30,600 4 4.20 4 0 0 0
22/08/2018
4
 100 4 4 4 0 0 0
21/08/2018
4
 14,000 4 4 3.70 0 0 0
20/08/2018
4
 1,000 4.20 4.20 4 0 0 0
17/08/2018
4.20
 3,500 4.20 4.20 4 0 0 0
16/08/2018
4.20
 4,800 4.20 4.30 4 0 0 0
15/08/2018
4.20
 15,200 4.10 4.20 4 0 0 0
14/08/2018
4.10
 11,600 4 4.10 4 0 0 0
13/08/2018
4
 23,400 3.90 4.10 3.60 0 0 0
10/08/2018
3.90
 8,000 4 4 3.90 0 0 0
09/08/2018
4
 2,000 3.90 4.10 3.90 0 0 0
08/08/2018
3.90
 36,000 4.20 4.20 3.80 0 0 0
07/08/2018
4.20
 200 4.20 4.30 4.20 0 0 0
06/08/2018
4.20
 3,600 4 4.20 4.10 0 0 0
03/08/2018
4
 4,100 3.90 4.10 3.90 0 0 0
02/08/2018
3.90
 11,400 4 4.10 3.70 0 0 0
01/08/2018
4
 12,400 4 4 4 0 0 0
31/07/2018
4
 9,500 4.40 4.40 4 0 0 0
30/07/2018
4.40
 14,050 4.20 4.40 4.20 0 0 0
27/07/2018
4.20
 11,810 3.90 4.20 3.90 0 0 0
26/07/2018
3.90
 67,300 4.30 4.30 3.90 0 0 0
25/07/2018
4.30
 43,099 4.70 4.80 4.30 0 0 0
24/07/2018
4.70
 13,300 5.20 5.30 4.70 0 0 0
23/07/2018
5.20
 11,200 5.70 5.70 5.20 0 0 0
20/07/2018
5.70
 21,800 5.90 5.90 5.40 0 0 0
19/07/2018
5.90
 2,500 5.90 5.90 5.40 0 0 0
18/07/2018
5.90
 1,600 5.90 6.30 5.90 0 0 0
17/07/2018
5.90
 3,400 5.80 5.90 5.50 0 0 0
16/07/2018
5.80
 3,100 5.80 5.90 5.40 0 0 0
13/07/2018
5.80
 2,700 5.70 5.80 5.30 0 0 0
12/07/2018
5.70
 6,300 5.50 5.70 5 0 0 0
11/07/2018
5.50
 300 5.70 5.70 5.50 0 0 0
10/07/2018
5.70
 200 6 6 5.70 0 0 0
09/07/2018
6
 200 6.10 6.10 6 0 0 0
06/07/2018
6.10
 1,023 6 6.10 6 0 0 0
05/07/2018
6
 2,200 5.50 6 5.50 0 0 0
04/07/2018
5.50
 2,400 6 6.30 5.50 0 0 0
03/07/2018
6
 2,800 6.60 6.60 6 0 0 0
02/07/2018
6.60
 5,400 6.30 6.60 5.80 0 0 0
29/06/2018
6.30
 4,600 5.90 6.30 5.50 0 0 0
28/06/2018
5.90
 4,100 5.40 5.90 5.40 0 0 0
27/06/2018
5.40
 8,223 5.60 6 5.30 0 0 0
26/06/2018
5.60
 1,153 5.70 5.70 5.60 0 0 0
25/06/2018
5.70
 800 6.10 6.10 5.70 0 0 0
22/06/2018
6.10
 1,000 6.40 6.60 5.90 0 0 0
21/06/2018
6.40
 2,900 6.40 6.40 5.90 0 0 0
20/06/2018
6.40
 2,400 6.20 6.40 5.70 0 0 0
19/06/2018
6.20
 12,800 6.50 6.50 6 0 0 0
18/06/2018
6.50
 40,323 6 6.60 6.30 0 0 0
15/06/2018
6
 400 6 6 5.90 0 0 0
14/06/2018
6
 283 6 6 5.90 0 0 0
13/06/2018
6
 1,100 5.90 6 5.90 0 0 0
12/06/2018
5.90
 3,707 5.90 6.40 5.90 0 0 0
11/06/2018
5.90
 42,500 6.30 6.30 5.90 0 0 0
08/06/2018
6.30
 2,800 6.10 6.30 5.70 0 0 0
07/06/2018
6.10
 3,800 6.10 6.30 6 0 0 0
06/06/2018
6.10
 3,200 6.20 6.20 6 0 0 0
05/06/2018
6.20
 926 6.20 6.20 5.90 0 0 0
04/06/2018
6.20
 1,130 5.80 6.20 6 0 0 0
01/06/2018
5.80
 2,500 6 6 5.80 0 0 0
31/05/2018
6
 700 6.20 6.20 5.70 0 0 0
30/05/2018
6.20
 3,500 6.20 6.30 5.70 0 0 0
29/05/2018
6.20
 3,700 5.70 6.20 5.40 0 0 0
28/05/2018
5.70
 1,900 5.80 5.80 5.40 0 0 0
25/05/2018
5.80
 4,800 6.40 6.50 5.80 0 0 0
24/05/2018
6.40
 4,500 6.50 6.50 5.90 0 0 0
23/05/2018
6.50
 6,566 6.70 6.70 6.10 0 0 0
22/05/2018
6.70
 2,460 6.70 6.70 6.20 0 0 0
21/05/2018
6.70
 800 6.80 7 6.70 0 0 0
18/05/2018
6.80
 9,600 6.90 7.20 6.30 0 0 0
17/05/2018
6.90
 1,700 7 7 6.50 0 0 0
16/05/2018
7
 220 7 7 6.40 0 0 0
15/05/2018
7
 5,450 7 7.10 6.70 0 0 0
14/05/2018
7
 800 7 7 6.80 0 0 0
11/05/2018
7
 8,600 6.90 7 6.60 0 0 0
10/05/2018
6.90
 11,500 6.60 7 6.60 0 0 0
09/05/2018
6.60
 5,400 6.10 6.70 6.10 0 0 0
08/05/2018
6.10
 4,200 6.10 6.10 6 0 0 0
07/05/2018
6.10
 10,300 6 6.10 6 0 0 0
04/05/2018
6
 3,000 6.10 6.10 5.90 0 0 0
03/05/2018
6.10
 2,300 6 6.10 5.60 0 0 0
02/05/2018
6
 17,260 5.90 6.10 5.90 0 0 0
27/04/2018
5.90
 1,900 6 6 5.90 0 0 0
26/04/2018
6
 15,096 6 6.10 5.40 0 0 0
24/04/2018
6
 9,300 6.10 6.30 5.50 0 0 0
23/04/2018
6.10
 60,100 5.90 6.10 5.40 0 0 0
20/04/2018
5.90
 50,000 6.50 6.90 5.90 0 0 0
19/04/2018
6.50
 38,900 7.20 7.90 6.50 0 0 0
18/04/2018
7.20
 7,000 8 8 7.20 0 0 0
17/04/2018
8
 30,100 8.80 9 8 0 0 0
16/04/2018
8.80
 10,600 8.60 9 8.30 0 0 0
13/04/2018
8.60
 44,300 9.50 9.50 8.60 0 0 0
12/04/2018
9.50
 108,800 10.50 10.50 9.50 0 0 0
11/04/2018
10.50
 8,370 10.50 10.80 10.10 0 0 0
10/04/2018
10.50
 187,835 11.60 12.30 10.50 0 0 0
09/04/2018
11.60
 29,400 12 13 11.30 0 0 0
06/04/2018
12
 19,170 12.80 12.90 11.70 0 0 0

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