CTCP Sông Đà 19 (sjm)

6.80
-0.20
(-2.86%)
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
(2024-10-23) 		0.30 4.62% 151,502 0 0
5.90
7
6.80
2 tháng
(2024-09-23) 		0.20 3.03% 346,202 0 0
5.90
7
6.80
3 tháng
(2024-08-26) 		0 0% 671,228 0 0
5.50
7.60
6.80
6 tháng
(2024-05-27) 		-0.10 -1.45% 1,616,947 30,600 0.3
5.50
11.10
6.80
12 tháng
(2023-11-28) 		1 17.24% 2,735,589 30,400 0.3
5
11.10
6.80
24 tháng
(2022-12-05) 		0 0% 5,780,241 30,400 0.3
2.80
11.10
6.80
36 tháng
(2021-12-08) 		-2.20 -24.44% 9,325,435 30,400 0.3
2.80
11.10
6.80
60 tháng
(2019-12-19) 		5.60 466.67% 23,432,421 30,400 0.3
0.50
11.10
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
5.70
 100 5.70 5.70 5.70 0 0 0
31/01/2024
5.20
 1,500 5 5.20 5 0 0 0
30/01/2024
5.20
 300 5.20 5.20 5.20 0 0 0
29/01/2024
5.20
 1,700 5.20 5.30 5.10 0 0 0
26/01/2024
5.20
 3,800 5.30 5.30 5 0 0 0
25/01/2024
5.30
 4,100 5.40 5.40 5.10 0 0 0
24/01/2024
5.20
 100 5.20 5.20 5.20 0 0 0
23/01/2024
5.30
 1,700 5.30 5.30 5.10 0 0 0
22/01/2024
5.50
 1,000 5.10 5.50 5.10 0 0 0
19/01/2024
5.30
 1,200 5 5.30 5 0 0 0
18/01/2024
5.60
 2,700 5.60 5.60 5.50 0 0 0
17/01/2024
5.70
 6,000 5.60 5.70 5.50 0 0 0
16/01/2024
5.60
 8,300 5.70 5.90 5.20 0 0 0
15/01/2024
5.80
 2,100 5.70 5.90 5.60 0 0 0
12/01/2024
6.20
 24,900 5.20 6.20 4.90 0 0 0
11/01/2024
5.70
 300 5.70 5.70 5.70 0 0 0
10/01/2024
5.80
 1,300 5.80 5.80 5.20 0 0 0
09/01/2024
5.80
 0 5.80 5.80 5.80 0 0 0
08/01/2024
5.80
 200 5.80 5.80 5.80 0 0 0
05/01/2024
5.90
 400 5.90 5.90 5.40 0 0 0
04/01/2024
5.90
 500 5.90 5.90 5.90 0 0 0
03/01/2024
5.90
 2,300 6.40 6.40 5.90 0 0 0
02/01/2024
6.90
 100 6.90 6.90 6.90 0 0 0
29/12/2023
6.40
 10,500 5.70 6.40 5.70 0 0 0
28/12/2023
5.70
 5,800 5.80 5.80 5.60 0 0 0
27/12/2023
5.80
 4,100 6 6 5.60 0 0 0
26/12/2023
6
 9,700 5.40 6 5.40 0 0 0
25/12/2023
5.40
 1,700 5.50 5.50 5.30 0 0 0
22/12/2023
5.50
 2,100 5.50 5.50 5.40 0 0 0
21/12/2023
5.50
 2,400 5.50 5.50 5.40 0 0 0
20/12/2023
5.50
 2,000 5.40 5.50 5.40 0 0 0
19/12/2023
5.40
 1,500 5.50 5.50 5.40 0 0 0
18/12/2023
5.50
 2,500 5.50 5.60 5.50 0 0 0
15/12/2023
5.50
 3,000 5.60 5.60 5.50 0 0 0
14/12/2023
5.60
 3,500 5.40 5.60 5.50 0 0 0
13/12/2023
5.40
 6,500 5.80 5.80 5.40 0 0 0
12/12/2023
5.80
 3,800 5.50 5.90 5.20 0 0 0
11/12/2023
5.50
 8,200 5.40 5.50 5 0 0 0
08/12/2023
5.40
 7,600 5.20 5.50 5.30 0 0 0
07/12/2023
5.20
 3,300 5.70 5.70 5.20 0 0 0
06/12/2023
5.70
 4,800 5.60 5.70 5.30 0 0 0
05/12/2023
5.60
 6,700 5.80 5.80 5.20 0 0 0
04/12/2023
5.80
 5,600 5.80 5.80 5.50 0 0 0
01/12/2023
5.80
 6,400 6 6 5.60 0 0 0
30/11/2023
6
 5,600 5.70 6 5.60 0 0 0
29/11/2023
5.70
 6,400 5.80 5.80 5.50 0 0 0
28/11/2023
5.80
 7,900 5.90 5.90 5.60 0 0 0
27/11/2023
5.90
 6,200 5.70 6 5.60 0 0 0
24/11/2023
5.70
 8,200 5.90 5.90 5.60 0 0 0
23/11/2023
5.90
 7,700 6 6 5.80 0 0 0
22/11/2023
6
 9,200 5.90 6 5.50 0 0 0
21/11/2023
5.90
 7,000 5.90 6 5.50 0 0 0
20/11/2023
5.90
 10,100 5.80 5.90 5.60 0 0 0
17/11/2023
5.80
 8,500 5.60 5.80 5.60 0 0 0
16/11/2023
5.60
 8,300 6.20 6.20 5.60 0 0 0
15/11/2023
6.20
 10,400 5.80 6.20 5.70 0 0 0
14/11/2023
5.80
 9,800 5.80 6 5.70 0 0 0
13/11/2023
5.80
 8,200 6.30 6.30 5.70 0 0 0
10/11/2023
6.30
 30,800 5.90 6.50 5.10 0 0 0
09/11/2023
5.90
 13,900 6 6.10 5.60 0 0 0
08/11/2023
6
 19,300 5.80 6 5.50 0 0 0
07/11/2023
5.80
 14,300 5.90 5.90 5.60 0 0 0
06/11/2023
5.90
 15,800 5.90 6 5.50 0 0 0
03/11/2023
5.90
 15,500 6 6 5.40 0 0 0
02/11/2023
6
 27,300 5.20 6 5.10 0 0 0
01/11/2023
5.20
 13,500 5.10 5.50 5.10 0 0 0
31/10/2023
5.10
 18,100 5.70 5.70 4.60 0 0 0
30/10/2023
5.70
 15,900 5.20 5.70 4.90 0 0 0
27/10/2023
5.20
 34,000 5.30 5.30 5 0 0 0
26/10/2023
5.30
 19,400 5.40 5.40 4.60 0 0 0
25/10/2023
5.40
 16,300 5.50 5.70 5.10 0 0 0
24/10/2023
5.50
 15,800 5.40 5.60 4.90 0 0 0
23/10/2023
5.40
 21,200 6.20 6.20 5.30 0 0 0
19/10/2023
6.20
 200 6 6.20 6.20 0 0 0
18/10/2023
6
 100 6.10 6.10 6 0 0 0
17/10/2023
6.10
 2,100 6.20 6.20 5.50 0 0 0
16/10/2023
6.20
 600 6.30 6.30 5.40 0 0 0
13/10/2023
6.30
 400 7.40 7.40 6.30 0 0 0
10/10/2023
7.40
 400 6.60 7.40 7.30 0 0 0
09/10/2023
6.60
 1,000 7.30 7.30 6 0 0 0
06/10/2023
7.30
 600 7.40 7.40 5.50 0 0 0
05/10/2023
7.40
 800 7.40 7.40 6.30 0 0 0
04/10/2023
7.40
 12,000 7.30 7.40 7.20 0 0 0
28/09/2023
7.30
 9,600 7.30 7.40 7.30 0 0 0
27/09/2023
7.30
 20,100 6.60 7.30 6 0 0 0
26/09/2023
6.60
 13,100 6.60 7.40 6.60 0 0 0
25/09/2023
6.60
 50,000 5.80 6.70 5.80 0 0 0
22/09/2023
5.80
 21,300 5.20 5.90 5.80 0 0 0
21/09/2023
5.20
 11,400 5.10 5.20 5.20 0 0 0
20/09/2023
5.10
 474,300 5.20 5.20 4.60 0 0 0
19/09/2023
5.20
 450,100 5.30 5.30 4.50 0 0 0
18/09/2023
5.30
 103,000 4.30 5.30 4 0 0 0
15/09/2023
4.30
 114,000 4.70 5.20 4.30 0 0 0
14/09/2023
4.70
 5,300 5.20 5.20 4.70 0 0 0
13/09/2023
5.20
 16,800 4.80 5.30 5.20 0 0 0
12/09/2023
4.80
 13,200 4.30 4.80 4.80 0 0 0
11/09/2023
4.30
 12,600 3.70 4.30 3.60 0 0 0
08/09/2023
3.70
 4,800 4.40 4.40 3.70 0 0 0
07/09/2023
4.40
 46,100 4.50 4.50 3.90 0 0 0
29/08/2023
4.50
 100 4.20 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |