CTCP Sông Đà 2 (sd2)

4.60
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
(2024-08-21) 		-0.20 -4.17% 56,800 0 0
4.30
4.80
4.60
2 tháng
(2024-07-22) 		-0.40 -8% 78,800 -100 -0.0
4.30
5
4.60
3 tháng
(2024-06-24) 		-0.70 -13.21% 87,600 -4,000 -0.0
4.30
5.30
4.60
6 tháng
(2024-03-25) 		0.20 4.55% 302,868 -8,000 -0.0
4.10
5.80
4.60
12 tháng
(2023-09-26) 		-0.40 -8% 498,849 -8,000 -0.0
3.70
5.80
4.60
24 tháng
(2022-10-03) 		-0.13 -2.84% 1,078,086 -8,200 -0.0
2.91
7.37
4.60
36 tháng
(2021-10-06) 		-2.68 -36.84% 5,480,300 -16,117 -0.2
2.91
14.39
4.60
60 tháng
(2019-10-17) 		0.96 26.31% 8,777,009 -14,720 -0.1
2.91
14.39
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2015
4.81
 20,500 4.89 4.89 4.73 0 0 0
01/12/2015
4.89
 30,800 4.97 4.97 4.73 0 0 0
30/11/2015
4.97
 400 4.89 4.97 4.89 0 0 0
27/11/2015
4.89
 31,800 4.89 4.97 4.89 0 0 0
26/11/2015
4.89
 46,500 4.81 4.97 4.81 0 0 0
25/11/2015
4.81
 32,600 4.97 4.97 4.81 0 0 0
24/11/2015
4.97
 54,200 5.13 5.13 4.81 0 0 0
23/11/2015
5.13
 18,100 5.05 5.13 4.97 0 0 0
20/11/2015
5.05
 100 4.97 5.05 5.05 0 0 0
19/11/2015
4.97
 31,700 5.13 5.13 4.97 0 0 0
18/11/2015
5.13
 0 5.13 5.13 5.13 0 0 0
17/11/2015
5.13
 43,700 5.05 5.13 5.05 0 0 0
16/11/2015
5.05
 54,600 5.13 5.13 4.97 0 0 0
13/11/2015
5.13
 40,100 5.21 5.21 5.05 0 0 0
12/11/2015
5.21
 68,640 5.21 5.29 5.13 0 33 -0.0
11/11/2015
5.21
 16,060 5.21 5.21 5.05 0 0 0
10/11/2015
5.21
 45,100 5.13 5.21 4.97 0 900 -0.0
09/11/2015
5.13
 1,000 5.21 5.21 5.13 0 0 0
06/11/2015
5.21
 600 5.36 5.36 5.21 0 66 -0.0
05/11/2015
5.36
 9,900 5.29 5.36 5.13 0 0 0
04/11/2015
5.29
 31,700 5.36 5.36 5.13 0 5,000 -0.0
03/11/2015
5.36
 23,900 5.13 5.36 5.13 0 0 0
02/11/2015
5.13
 5,100 5.13 5.13 4.97 0 0 0
30/10/2015
5.13
 9,200 4.89 5.13 4.89 0 0 0
29/10/2015
4.89
 6,800 4.81 4.89 4.81 0 0 0
28/10/2015
4.81
 0 4.81 4.81 4.81 0 0 0
27/10/2015
4.81
 17,700 4.89 4.89 4.81 0 0 0
26/10/2015
4.89
 11,100 4.81 4.89 4.81 0 0 0
23/10/2015
4.81
 8,900 4.89 4.97 4.81 0 0 0
22/10/2015
4.89
 15,800 4.58 4.97 4.58 0 2,900 -0.0
21/10/2015
4.58
 6,100 4.50 4.58 4.50 0 0 0
20/10/2015
4.50
 8,400 4.58 4.58 4.42 0 0 0
19/10/2015
4.58
 38,800 4.42 4.58 4.42 0 4,000 -0.0
16/10/2015
4.42
 28,915 4.42 4.42 4.26 0 2,100 -0.0
15/10/2015
4.42
 8,400 4.34 4.42 4.34 0 5,600 -0.0
14/10/2015
4.34
 7,200 4.34 4.34 4.26 0 0 0
13/10/2015
4.34
 22,645 4.42 4.42 4.18 0 0 0
12/10/2015
4.42
 14,000 4.42 4.42 4.34 0 4,400 -0.0
09/10/2015
4.42
 33,300 4.34 4.42 4.34 0 6,000 -0.0
08/10/2015
4.34
 21,000 4.34 4.34 4.26 0 0 0
07/10/2015
4.34
 7,555 4.26 4.34 4.26 0 0 0
06/10/2015
4.26
 11,800 4.42 4.50 4.26 0 0 0
05/10/2015
4.42
 2,400 4.50 4.50 4.42 0 0 0
02/10/2015
4.50
 100 4.50 4.50 4.50 0 0 0
01/10/2015
4.50
 0 4.50 4.50 4.50 0 0 0
30/09/2015
4.50
 1,000 4.42 4.50 4.42 0 0 0
29/09/2015
4.42
 5,500 4.42 4.42 4.34 0 0 0
28/09/2015
4.42
 1,200 4.50 4.50 4.42 0 0 0
25/09/2015
4.50
 2,400 4.50 4.50 4.34 0 0 0
24/09/2015
4.50
 4,010 4.50 4.50 4.42 0 0 0
23/09/2015
4.50
 18,500 4.50 4.50 4.34 0 0 0
22/09/2015
4.50
 5,100 4.42 4.50 4.42 0 0 0
21/09/2015
4.42
 3,200 4.58 4.58 4.42 0 0 0
18/09/2015
4.58
 10,000 4.50 4.58 4.50 0 0 0
17/09/2015
4.50
 10,000 4.42 4.50 4.34 0 0 0
16/09/2015
4.42
 3,400 4.50 4.50 4.34 0 0 0
15/09/2015
4.50
 5,400 4.58 4.65 4.50 0 0 0
14/09/2015
4.58
 18,100 4.50 4.58 4.34 0 0 0
11/09/2015
4.50
 7,800 4.50 4.50 4.42 0 0 0
10/09/2015
4.50
 200 4.42 4.50 4.42 0 0 0
09/09/2015
4.42
 18,000 4.50 4.65 4.42 0 10,000 -0.1
08/09/2015
4.50
 8,400 4.42 4.50 4.34 0 0 0
07/09/2015
4.42
 500 4.42 4.42 4.26 0 0 0
04/09/2015
4.42
 400 4.42 4.42 4.42 0 0 0
03/09/2015
4.42
 21,800 4.50 4.50 4.18 0 0 0
01/09/2015
4.50
 3,100 4.50 4.50 4.18 0 0 0
31/08/2015
4.50
 20,300 4.50 4.50 4.26 0 0 0
28/08/2015
4.50
 18,100 4.34 4.50 4.34 0 0 0
27/08/2015
4.34
 20,400 4.50 4.50 4.26 0 1,400 -0.0
26/08/2015
4.50
 33,400 4.26 4.50 4.26 0 2,000 -0.0
25/08/2015
4.26
 35,100 4.26 4.34 3.94 0 0 0
24/08/2015
4.26
 34,000 4.65 4.65 4.26 0 0 0
21/08/2015
4.65
 16,800 4.73 4.73 4.26 0 0 0
20/08/2015
4.73
 18,700 4.73 4.81 4.73 0 0 0
19/08/2015
4.73
 27,700 4.89 4.89 4.73 0 0 0
18/08/2015
4.89
 28,600 4.73 4.89 4.81 0 0 0
17/08/2015
4.73
 14,600 4.89 4.89 4.73 0 0 0
14/08/2015
4.89
 6,400 4.89 4.97 4.89 0 0 0
13/08/2015
4.89
 61,800 4.97 4.97 4.81 0 0 0
12/08/2015
4.97
 17,250 5.05 5.05 4.89 0 0 0
11/08/2015
5.05
 26,500 5.05 5.05 4.97 0 0 0
10/08/2015
5.05
 135,850 4.97 5.05 4.89 0 0 0
07/08/2015
4.97
 46,898 5.05 5.05 4.97 0 0 0
06/08/2015
5.05
 13,700 4.97 5.05 4.97 0 0 0
05/08/2015
4.97
 38,700 5.13 5.13 4.89 0 0 0
04/08/2015
5.13
 6,400 5.05 5.13 4.89 0 0 0
03/08/2015
5.05
 5,000 5.29 5.29 5.05 0 0 0
31/07/2015
5.29
 220 5.36 5.36 5.13 0 0 0
30/07/2015
5.36
 1,300 5.29 5.36 5.21 0 0 0
29/07/2015: Cổ tức tiền mặt tỉ lệ: 8%
29/07/2015
5.29
 1,200 5.29 5.36 5.29 0 0 0
28/07/2015
5.29
 21,500 5.36 5.36 5.22 1,700 0 0.0
27/07/2015
5.36
 87,100 5.29 5.36 5.29 3,300 0 0.0
24/07/2015
5.29
 35,800 5.29 5.29 5.22 0 0 0
23/07/2015
5.29
 55,300 5.36 5.36 5.22 0 0 0
22/07/2015
5.36
 54,500 5.36 5.36 5.29 1,300 1,000 0.0
21/07/2015
5.36
 10,151 5.36 5.36 5.29 0 0 0
20/07/2015
5.36
 18,700 5.43 5.43 5.29 0 1,000 -0.0
17/07/2015
5.43
 18,050 5.43 5.43 5.36 0 0 0
16/07/2015
5.43
 67,150 5.29 5.43 5.14 0 4,000 -0.0
15/07/2015
5.29
 44,167 5.22 5.36 5.22 0 7,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |