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)
05/04/2018
12.80
 2,100 13.10 13.10 12.80 0 0 0
04/04/2018
13.10
 33,700 13.10 13.20 12.70 0 0 0
03/04/2018
13.10
 15,600 13.50 13.60 12.80 0 0 0
02/04/2018
13.50
 38,550 13.10 13.50 12.70 0 0 0
30/03/2018
13.10
 6,932 13.10 13.30 13.10 0 0 0
29/03/2018
13.10
 4,100 13 13.30 13 0 0 0
28/03/2018
13
 5,100 12.90 13 12.80 0 0 0
27/03/2018
12.90
 33,200 13.10 13.10 12.80 0 0 0
26/03/2018
13.10
 28,300 13 13.10 13 0 0 0
23/03/2018
13
 63,100 13.20 13.40 12.80 0 0 0
22/03/2018
13.20
 16,400 13.30 13.40 12.80 0 0 0
21/03/2018
13.30
 6,015 13.50 13.50 13.30 0 0 0
20/03/2018
13.50
 15,300 13.70 13.70 13.40 0 0 0
19/03/2018
13.70
 10,400 13.60 14.90 13.60 0 0 0
16/03/2018
13.60
 11,715 13.50 13.60 13.50 0 0 0
15/03/2018
13.50
 4,400 13.40 13.50 13.40 0 0 0
14/03/2018
13.40
 25,900 13.80 13.80 13.20 0 0 0
13/03/2018
13.80
 14,100 13.80 13.90 13.80 0 0 0
12/03/2018
13.80
 4,205 14 14 13.80 0 0 0
09/03/2018
14
 15,100 13.80 14 13.50 0 0 0
08/03/2018
13.80
 15,000 14.30 14.30 13.80 0 0 0
07/03/2018
14.30
 3,400 14.30 14.40 14 0 0 0
06/03/2018
14.30
 15,000 13.80 14.50 13.80 0 0 0
05/03/2018
13.80
 24,300 14.30 14.70 13.80 0 0 0
02/03/2018
14.30
 10,000 14.20 14.60 14 0 0 0
01/03/2018
14.20
 24,405 14.80 15 14 0 0 0
28/02/2018
14.80
 34,730 14.60 15.10 14.30 0 0 0
27/02/2018
14.60
 18,510 15.40 15.40 14.50 0 0 0
26/02/2018
15.40
 83,920 15.20 15.90 15.30 0 0 0
23/02/2018
15.20
 23,418 14.50 15.40 14.50 0 0 0
22/02/2018
14.50
 40,307 13.80 14.50 13.50 0 0 0
21/02/2018
13.80
 10,900 13.60 14 13.50 0 0 0
13/02/2018
13.60
 6,100 13.50 13.60 13.30 0 0 0
12/02/2018
13.50
 14,400 13 13.60 12.80 0 0 0
09/02/2018
13
 15,300 13 13 12.50 0 0 0
08/02/2018
13
 6,600 12.90 13 12.70 0 0 0
07/02/2018
12.90
 1,800 12.80 13.10 12.30 0 0 0
06/02/2018
12.80
 65,100 12.90 12.90 11.70 0 0 0
05/02/2018
12.90
 42,100 13.10 13.20 12.70 0 0 0
02/02/2018
13.10
 19,600 13 13.40 12.90 0 0 0
01/02/2018
13
 22,217 12.80 13.10 12.70 0 0 0
31/01/2018
12.80
 27,900 12.40 12.80 12.40 0 0 0
30/01/2018
12.40
 38,250 12.40 12.80 12.30 0 0 0
29/01/2018
12.40
 19,000 12.30 12.40 11.50 0 0 0
26/01/2018
12.30
 48,900 12.20 12.30 11.70 0 0 0
25/01/2018
12.20
 33,350 12 12.40 11.70 0 30 0.0
24/01/2018
12
 24,253 12.80 12.80 11.70 0 0 0
23/01/2018
12.80
 11,300 13.40 13.40 12.80 0 0 0
22/01/2018
13.40
 17,800 13.50 13.60 13 0 0 0
19/01/2018
13.50
 36,551 13.50 13.80 13.40 0 0 0
18/01/2018
13.50
 18,086 13.50 13.50 13 0 0 0
17/01/2018
13.50
 32,900 13.50 13.70 13.20 0 0 0
16/01/2018
13.50
 61,500 12.70 13.70 12.80 0 0 0
15/01/2018
12.70
 29,998 12.60 12.90 11.40 0 0 0
12/01/2018
12.60
 11,800 12.60 12.70 12.10 0 0 0
11/01/2018
12.60
 5,800 12.70 12.70 12.20 0 0 0
10/01/2018
12.70
 14,231 12.60 13 12.10 0 0 0
09/01/2018
12.60
 30,500 11.80 12.60 11.80 0 0 0
08/01/2018
11.80
 31,000 11.70 11.80 11 0 1,200 0.0
05/01/2018
11.70
 17,810 11.60 12 10.80 0 0 0
04/01/2018
11.60
 26,800 12 12 11 0 0 0
03/01/2018
12
 15,400 12 12.30 11.80 0 0 0
02/01/2018
12
 21,409 12.10 13.30 12 0 0 0
29/12/2017
12.10
 17,100 12.20 12.30 12 0 0 0
28/12/2017
12.20
 6,200 12.50 12.50 12 0 0 0
27/12/2017
12.50
 14,200 12 12.50 11.50 0 0 0
26/12/2017
12
 17,350 12.10 12.30 11.90 0 0 0
25/12/2017
12.10
 9,000 12 12.40 12 0 0 0
22/12/2017
12
 25,500 12.40 12.40 11.80 0 0 0
21/12/2017
12.40
 3,000 12.50 12.50 12 0 0 0
20/12/2017
12.50
 21,000 12.50 12.70 12 0 0 0
19/12/2017
12.50
 28,600 13 13 11.90 0 0 0
18/12/2017
13
 5,800 13.10 13.30 12 0 0 0
15/12/2017
13.10
 20,400 13.20 13.30 13 0 0 0
14/12/2017
13.20
 29,500 12.40 13.20 12.30 0 0 0
13/12/2017
12.40
 6,300 12.40 12.40 11.90 0 0 0
12/12/2017
12.40
 15,900 12.50 12.50 12 0 0 0
11/12/2017
12.50
 26,000 12.70 12.80 12 0 0 0
08/12/2017
12.70
 12,260 12.80 12.80 12.40 0 0 0
07/12/2017
12.80
 612 12.80 13 12.80 0 0 0
06/12/2017
12.80
 33,910 13.30 13.30 12.50 0 0 0
05/12/2017
13.30
 18,900 13.40 13.40 12.90 0 0 0
04/12/2017
13.40
 24,612 13.40 13.60 13.30 0 0 0
01/12/2017
13.40
 11,900 13.40 13.50 13.10 0 0 0
30/11/2017
13.40
 8,900 13.40 13.50 12.80 0 0 0
29/11/2017
13.40
 10,280 13.60 13.70 13.40 0 0 0
28/11/2017
13.60
 26,687 13.40 13.90 13.20 0 0 0
27/11/2017
13.40
 12,700 13 13.90 12.70 0 0 0
24/11/2017
13
 12,900 13 13.30 12.40 0 0 0
23/11/2017
13
 10,306 13.10 13.10 12.80 0 0 0
22/11/2017
13.10
 14,900 14 14 13 0 0 0
21/11/2017
14
 1,800 14 14 13.40 0 0 0
20/11/2017
14
 3,100 13.50 14 13.50 0 0 0
17/11/2017
13.50
 6,900 13.40 13.80 13.10 0 0 0
16/11/2017
13.40
 95,370 14.80 14.80 13.40 0 0 0
15/11/2017
14.80
 8,400 15 15 14.70 0 0 0
14/11/2017
15
 17,614 15 15 14.80 0 0 0
13/11/2017
15
 9,486 15 15.20 14.70 0 0 0
10/11/2017
15
 54,300 15 15.20 14.90 0 0 0
09/11/2017
15
 35,217 15 15.30 14.80 0 0 0

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