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)
08/11/2017
15
 11,419 15.40 15.40 15 0 0 0
07/11/2017
15.40
 19,220 15.40 15.80 15 0 0 0
06/11/2017
15.40
 56,353 14.80 15.40 14.30 0 0 0
03/11/2017
14.80
 36,800 14.10 14.80 14 0 0 0
02/11/2017
14.10
 29,020 15 15 13.90 0 0 0
01/11/2017
15
 46,520 14.10 15.20 14.10 0 0 0
31/10/2017
14.10
 43,619 12.90 14.10 12.90 0 0 0
30/10/2017
12.90
 11,730 12.20 13 12.60 0 0 0
27/10/2017
12.20
 14,500 12.90 12.90 12.20 0 0 0
26/10/2017
12.90
 9,041 12.90 12.90 12.70 0 0 0
25/10/2017
12.90
 19,600 13.20 13.30 12.80 0 0 0
24/10/2017
13.20
 24,838 13.40 13.50 12.80 0 0 0
23/10/2017
13.40
 47,230 12.50 13.50 12.60 0 0 0
20/10/2017
12.50
 7,206 13 13.10 12.50 0 0 0
19/10/2017
13
 18,210 12.60 13 12 0 0 0
18/10/2017
12.60
 56,700 13.90 13.90 12.60 0 16,300 -0.2
17/10/2017
13.90
 54,280 14.40 14.40 13 0 0 0
16/10/2017
14.40
 135,740 15.90 17.40 14.40 0 53,100 -0.8
13/10/2017
15.90
 314,969 14.50 15.90 13.10 16,300 300 0.2
12/10/2017
14.50
 64,290 15.90 16.50 14.40 0 0 0
11/10/2017
15.90
 58,490 14.80 16 14.20 0 0 0
10/10/2017
14.80
 168,730 13.80 15.10 14.40 0 0 0
09/10/2017
13.80
 100,140 12.60 13.80 12.50 53,100 0 0.7
06/10/2017
12.60
 38,300 12.40 12.90 11.70 0 0 0
05/10/2017
12.40
 73,000 11.40 12.50 11.60 0 0 0
04/10/2017
11.40
 30,000 10.40 11.40 10.40 0 0 0
03/10/2017
10.40
 95,296 9.50 10.40 9.40 0 0 0
02/10/2017
9.50
 156,950 9.30 10.20 9.30 0 0 0
29/09/2017
9.30
 69,100 8.50 9.30 9.30 0 0 0
28/09/2017
8.50
 16,230 7.80 8.50 8.50 0 0 0
27/09/2017
7.80
 44,200 7.10 7.80 7.80 0 0 0
26/09/2017
7.10
 2,500 6.50 7.10 6.80 0 0 0
25/09/2017
6.50
 6,200 7.10 7.10 6.50 0 0 0
22/09/2017
7.10
 35,200 7.80 7.80 7.10 0 0 0
21/09/2017
7.80
 18,200 7.60 7.80 7.70 0 0 0
20/09/2017
7.60
 40 7.60 7.60 7.60 0 0 0
19/09/2017
7.60
 500 7.40 7.60 7.60 0 0 0
18/09/2017
7.40
 16 7.40 7.40 7.40 0 0 0
15/09/2017
7.40
 4,500 7.70 7.70 7.40 0 0 0
14/09/2017
7.70
 20,500 7.60 7.70 7.30 0 0 0
13/09/2017
7.60
 22,000 7.50 7.60 7.20 0 0 0
12/09/2017
7.50
 2,002 7.40 7.50 7.50 0 0 0
11/09/2017
7.40
 5,300 8 8 7.40 0 0 0
08/09/2017
8
 500 8.20 8.20 8 0 0 0
07/09/2017
8.20
 0 8.20 8.20 8.20 0 0 0
06/09/2017
8.20
 0 8.20 8.20 8.20 0 0 0
05/09/2017
8.20
 0 8.20 8.20 8.20 0 0 0
01/09/2017
8.20
 210 7.90 8.20 7.30 0 0 0
31/08/2017
7.90
 0 7.90 7.90 7.90 0 0 0
30/08/2017
7.90
 12,100 7.70 7.90 7 0 0 0
29/08/2017
7.70
 0 7.70 7.70 7.70 0 0 0
28/08/2017
7.70
 0 7.70 7.70 7.70 0 0 0
25/08/2017
7.70
 35,481 7.50 7.90 7 0 0 0
24/08/2017
7.50
 7,200 7.50 8.20 7.50 0 0 0
23/08/2017
7.50
 8,376 7.70 7.70 7.50 0 0 0
22/08/2017
7.70
 6,076 7.70 7.70 7.70 0 0 0
21/08/2017
7.70
 2,290 7 7.70 7.60 0 0 0
18/08/2017
7
 15 7 7 7 0 0 0
17/08/2017
7
 11,300 7 7.70 6.60 0 0 0
16/08/2017
7
 100 7.40 7.40 7 0 0 0
15/08/2017
7.40
 0 7.40 7.40 7.40 0 0 0
14/08/2017
7.40
 12,500 7.40 7.50 7.30 0 0 0
11/08/2017
7.40
 5,100 8.20 8.20 7.40 0 0 0
10/08/2017
8.20
 5,200 8.20 8.20 7.40 0 0 0
09/08/2017
8.20
 2,100 7.70 8.20 7.50 0 0 0
08/08/2017
7.70
 4,008 7.70 7.70 7.50 0 0 0
07/08/2017
7.70
 1,500 7 7.70 7 0 0 0
04/08/2017
7
 23,300 7.40 7.70 7 0 0 0
03/08/2017
7.40
 6,210 7.50 8.20 7.40 0 0 0
02/08/2017
7.50
 100 8.10 8.10 7.50 0 100 0.0
01/08/2017
8.10
 0 8.10 8.10 8.10 0 0 0
31/07/2017
8.10
 2,300 9 9 8.10 0 0 0
28/07/2017
9
 10,600 9 9 8.10 100 0 0.0
27/07/2017
9
 108 8.60 9 9 0 0 0
26/07/2017
8.60
 200 8.30 8.60 7.80 0 0 0
25/07/2017
8.30
 2,508 7.80 8.30 7.70 0 0 0
24/07/2017
7.80
 100 8.40 8.40 7.80 0 0 0
21/07/2017
8.40
 400 7.70 8.40 8 0 0 0
20/07/2017
7.70
 531 7.70 7.70 7.70 0 0 0
19/07/2017
7.70
 800 7.70 7.70 7.40 0 0 0
18/07/2017
7.70
 200 7.80 7.80 7.10 0 0 0
17/07/2017
7.80
 200 7.70 7.80 7.30 0 0 0
14/07/2017
7.70
 390 7.90 7.90 7.20 0 0 0
13/07/2017
7.90
 5,083 8 8 7.80 0 0 0
12/07/2017
8
 1,400 8 8.50 8 0 0 0
11/07/2017
8
 7,500 8.40 8.40 8 0 0 0
10/07/2017
8.40
 600 7.90 8.40 7.80 0 0 0
07/07/2017
7.90
 0 7.90 7.90 7.90 0 0 0
06/07/2017
7.90
 300 8.40 8.40 7.60 0 0 0
05/07/2017
8.40
 0 8.40 8.40 8.40 0 0 0
04/07/2017
8.40
 2,000 8.50 8.50 8.40 0 0 0
03/07/2017
8.50
 36,000 8.10 8.60 8 0 0 0
30/06/2017
8.10
 400 8.10 8.50 8.10 0 0 0
29/06/2017
8.10
 23,700 8.60 8.60 8.10 0 0 0
28/06/2017
8.60
 501 8.60 8.60 8.20 0 0 0
27/06/2017
8.60
 2,901 7.90 8.60 7.30 0 0 0
26/06/2017
7.90
 200 7.80 7.90 7.10 0 0 0
23/06/2017
7.80
 0 7.80 7.80 7.80 0 0 0
22/06/2017
7.80
 7,322 8.10 8.10 7.60 0 0 0
21/06/2017
8.10
 5,300 8.30 8.30 8 0 0 0

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