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)
14/07/2015
5.22
 12,833 5.29 5.29 5.14 0 700 -0.0
13/07/2015
5.29
 15,600 5.22 5.29 5.22 0 0 0
10/07/2015
5.22
 28,400 5.29 5.29 5.22 0 0 0
09/07/2015
5.29
 8,400 5.36 5.36 5.22 0 0 0
08/07/2015
5.36
 4,000 5.22 5.36 5.14 0 0 0
07/07/2015
5.22
 2,800 5.29 5.29 5.14 0 0 0
06/07/2015
5.29
 10,030 5.29 5.29 5.14 0 0 0
03/07/2015
5.29
 900 5.36 5.36 5.22 0 0 0
02/07/2015
5.36
 3,300 5.22 5.36 5.22 0 0 0
01/07/2015
5.22
 1,700 5.29 5.29 5.22 0 0 0
30/06/2015
5.29
 5,700 5.29 5.29 5.29 0 0 0
29/06/2015
5.29
 600 5.29 5.29 5.22 0 0 0
26/06/2015
5.29
 28,300 5.29 5.36 5.22 3,600 0 0.0
25/06/2015
5.29
 29,600 5.29 5.29 5.22 0 0 0
24/06/2015
5.29
 100 5.36 5.36 5.29 0 0 0
23/06/2015
5.36
 7,900 5.29 5.36 5.22 0 0 0
22/06/2015
5.29
 2,400 5.29 5.29 5.22 0 0 0
19/06/2015
5.29
 10,435 5.36 5.36 5.22 0 0 0
18/06/2015
5.36
 6,450 5.29 5.36 5.29 0 0 0
17/06/2015
5.29
 19,800 5.29 5.29 5.14 0 0 0
16/06/2015
5.29
 11,810 5.43 5.43 5.29 0 10 -0.0
15/06/2015
5.43
 5,700 5.43 5.50 5.36 0 0 0
12/06/2015
5.43
 5,575 5.50 5.50 5.29 0 0 0
11/06/2015
5.50
 22,500 5.50 5.57 5.43 0 0 0
10/06/2015
5.50
 29,500 5.29 5.57 5.22 0 0 0
09/06/2015
5.29
 15,800 5.43 5.43 5.22 0 0 0
08/06/2015
5.43
 43,800 5.43 5.43 5.22 0 0 0
05/06/2015
5.43
 19,510 5.14 5.43 5.14 0 0 0
04/06/2015
5.14
 10,890 5.14 5.22 5.14 0 0 0
03/06/2015
5.14
 8,200 4.93 5.22 4.93 0 0 0
02/06/2015
4.93
 28,400 5.29 5.29 4.93 0 0 0
01/06/2015
5.29
 5,700 5.29 5.29 5.22 0 0 0
29/05/2015
5.29
 4,000 5.29 5.29 5.29 0 0 0
28/05/2015
5.29
 14,300 5.29 5.36 5.14 0 0 0
27/05/2015
5.29
 11,000 5.36 5.36 5.29 0 0 0
26/05/2015
5.36
 37,800 5.29 5.36 5.22 0 0 0
25/05/2015
5.29
 12,600 5.29 5.29 5.22 0 0 0
22/05/2015
5.29
 5,007 5.29 5.29 5.29 0 0 0
21/05/2015
5.29
 3,100 5.22 5.29 5.22 0 0 0
20/05/2015
5.22
 3,733 4.93 5.22 5.14 0 0 0
19/05/2015
4.93
 600 5.07 5.07 4.93 0 0 0
18/05/2015
5.07
 29,007 5.14 5.14 5.07 10,000 0 0.1
15/05/2015
5.14
 25,500 5.22 5.22 5.14 14,100 0 0.1
14/05/2015
5.22
 5,200 5.22 5.29 5.22 0 0 0
13/05/2015
5.22
 230 5.22 5.22 5.22 0 0 0
12/05/2015
5.22
 10,000 5.22 5.22 5.14 5,900 0 0.0
11/05/2015
5.22
 100 5.22 5.22 5.22 0 0 0
08/05/2015
5.22
 4,600 5.22 5.29 5.22 0 0 0
07/05/2015
5.22
 9,335 5.07 5.22 4.93 0 0 0
06/05/2015
5.07
 13,000 5.43 5.43 5.07 100 0 0.0
05/05/2015
5.43
 66,900 5.50 5.50 5.29 3,200 0 0.0
04/05/2015
5.50
 31,300 5.64 5.64 5.29 5,800 0 0.0
27/04/2015
5.64
 25,500 5.64 5.64 5.50 15,400 0 0.1
24/04/2015
5.64
 500 5.64 5.64 5.57 0 0 0
23/04/2015
5.64
 15,900 5.50 5.64 5.57 0 0 0
22/04/2015
5.50
 26,300 5.57 5.64 5.50 13,800 0 0.1
21/04/2015
5.57
 9,300 5.57 5.57 5.50 0 0 0
20/04/2015
5.57
 9,500 5.64 5.64 5.57 0 0 0
17/04/2015
5.64
 5,000 5.64 5.64 5.64 0 0 0
16/04/2015
5.64
 16,500 5.57 5.78 5.57 0 0 0
15/04/2015
5.57
 19,700 5.57 5.57 5.50 6,800 0 0.1
14/04/2015
5.57
 8,500 5.57 5.57 5.50 0 0 0
13/04/2015
5.57
 23,000 5.64 5.64 5.57 0 0 0
10/04/2015
5.64
 0 5.64 5.64 5.64 0 0 0
09/04/2015
5.64
 25,266 5.57 5.64 5.57 0 0 0
08/04/2015
5.57
 1,555 5.50 5.64 5.57 0 0 0
07/04/2015
5.50
 21,700 5.50 5.57 5.50 0 0 0
06/04/2015
5.50
 2,600 5.50 5.50 5.50 0 0 0
03/04/2015
5.50
 15,466 5.57 5.57 5.50 0 0 0
02/04/2015
5.57
 8,000 5.57 5.57 5.50 2,000 0 0.0
01/04/2015
5.57
 28,500 5.57 5.57 5.50 0 0 0
31/03/2015
5.57
 75,700 5.64 5.64 5.50 0 0 0
30/03/2015
5.64
 3,000 5.64 5.64 5.64 0 0 0
27/03/2015
5.64
 39,300 5.57 5.64 5.57 0 0 0
26/03/2015
5.57
 47,100 5.78 5.78 5.50 31,000 0 0.2
25/03/2015
5.78
 4,500 5.85 5.85 5.64 0 0 0
24/03/2015
5.85
 9,082 6.06 6.06 5.64 0 0 0
23/03/2015
6.06
 49,500 5.71 6.06 5.57 0 0 0
20/03/2015
5.71
 12,500 5.78 5.78 5.64 0 0 0
19/03/2015
5.78
 15,400 5.85 5.85 5.64 1,700 0 0.0
18/03/2015
5.85
 22,200 5.92 5.92 5.71 0 0 0
17/03/2015
5.92
 9,300 5.85 5.99 5.71 0 0 0
16/03/2015
5.85
 8,009 5.78 5.85 5.71 0 0 0
13/03/2015
5.78
 13,700 6.06 6.06 5.78 0 0 0
12/03/2015
6.06
 3,600 5.92 6.06 5.85 0 0 0
11/03/2015
5.92
 8,000 5.92 5.92 5.85 0 0 0
10/03/2015
5.92
 300 5.92 5.92 5.78 0 0 0
09/03/2015
5.92
 15,400 5.92 6.06 5.78 1,900 0 0.0
06/03/2015
5.92
 13,700 6.06 6.06 5.85 0 0 0
05/03/2015
6.06
 58,000 6.20 6.20 5.99 0 0 0
04/03/2015
6.20
 58,500 6.41 6.41 5.99 0 0 0
03/03/2015
6.41
 242,279 6.27 6.62 6.20 0 0 0
02/03/2015
6.27
 126,487 5.71 6.27 5.71 0 0 0
27/02/2015
5.71
 115,700 5.57 5.78 5.50 2,000 0 0.0
26/02/2015
5.57
 50,609 5.57 5.57 5.50 21,400 0 0.2
25/02/2015
5.57
 42,200 5.64 5.64 5.43 20,700 0 0.2
24/02/2015
5.64
 3,000 5.71 5.71 5.64 0 0 0
13/02/2015
5.71
 1,600 5.71 5.71 5.50 0 0 0
12/02/2015
5.71
 15,700 5.71 5.71 5.50 0 0 0
11/02/2015
5.71
 9,600 5.57 5.71 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |