CTCP Sông Đà 9.06 (s96)

0.40
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
(2024-10-23) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2024-09-23) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2024-08-26) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2022-12-05) 		-0.30 -42.86% 1,492,727 10,000 0.0
0.40
0.80
0.40
36 tháng
(2021-12-08) 		-2.20 -84.62% 15,578,637 10,000 0.0
0.40
2.90
0.40
60 tháng
(2019-12-19) 		-0.10 -20% 21,483,535 10,000 0.0
0.20
2.90
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2011
11.60
 294,800 10.90 11.60 11 5,000 1,100 0.0
27/10/2011
10.90
 83,000 10.80 11.10 10.80 0 2,000 -0.0
26/10/2011
10.80
 77,100 10.70 11 10.60 1,000 0 0.0
25/10/2011
10.70
 195,000 11.20 11.20 10.70 1,400 0 0.0
24/10/2011
11.20
 176,200 11.40 11.90 11.20 3,000 0 0.0
21/10/2011
11.40
 348,600 10.80 11.40 10.80 15,600 0 0.2
20/10/2011
10.80
 175,200 10.50 11 10.40 28,800 1,000 0.3
19/10/2011
10.50
 146,400 10.10 10.60 10.20 8,000 0 0.1
18/10/2011
10.10
 158,000 10.40 10.50 10.10 0 0 0
17/10/2011
10.40
 70,400 10.70 10.70 10.30 0 0 0
14/10/2011
10.70
 76,200 10.70 10.90 10.60 0 22,700 -0.2
13/10/2011
10.70
 166,200 10.80 11 10.40 300 0 0.0
12/10/2011
10.80
 353,500 11.30 11.30 10.70 0 30,000 -0.3
11/10/2011
11.30
 108,200 11.40 11.60 11.10 0 0 0
10/10/2011
11.40
 179,600 11.80 12 11.30 300 0 0.0
07/10/2011
11.80
 398,200 11.80 12.40 11.70 35,000 0 0.4
06/10/2011
11.80
 173,700 11.20 11.80 11.40 0 0 0
05/10/2011
11.20
 249,600 11 11.30 10.30 30,000 0 0.3
04/10/2011
11
 239,300 10.90 11 10.40 0 0 0
03/10/2011
10.90
 341,900 11.50 11.60 10.90 0 0 0
30/09/2011
11.50
 265,300 12.10 12.40 11.40 0 0 0
29/09/2011
12.10
 455,900 13 13 12.10 0 4,000 -0.0
28/09/2011
13
 190,800 13 13.40 12.80 0 0 0
27/09/2011
13
 348,000 12.90 13.30 12.80 0 0 0
26/09/2011
12.90
 253,800 13.70 13.80 12.80 0 0 0
23/09/2011
13.70
 282,000 13.80 14.10 13.20 1,100 4,200 -0.0
22/09/2011
13.80
 299,600 14 14.30 13.30 0 0 0
21/09/2011
14
 468,500 14.80 14.90 13.90 0 15,000 -0.2
20/09/2011
14.80
 647,400 14.20 14.90 14.50 0 0 0
19/09/2011
14.20
 450,300 13.20 14.20 13.50 0 0 0
16/09/2011
13.20
 294,100 13.50 13.90 12.90 2,000 0 0.0
15/09/2011
13.50
 906,600 13.60 14.10 13.20 33,000 20,000 0.2
14/09/2011
13.60
 1,093,700 13.40 14.30 13.60 1,000 0 0.0
13/09/2011
13.40
 67,000 12.60 13.40 13.40 0 0 0
12/09/2011
12.60
 189,100 11.80 12.60 12.50 0 0 0
09/09/2011
11.80
 460,900 11.10 11.80 11.10 0 500 -0.0
08/09/2011
11.10
 418,500 10.50 11.10 10.80 0 9,300 -0.1
07/09/2011
10.50
 209,600 9.90 10.50 10 500 17,400 -0.2
06/09/2011
9.90
 168,100 10.30 10.30 9.80 0 10,000 -0.1
05/09/2011
10.30
 256,100 11.10 11.10 10.30 0 10,000 -0.1
01/09/2011
11.10
 198,000 10.70 11.30 10.50 0 20,000 -0.2
31/08/2011
10.70
 180,700 10.70 11.30 10.40 0 0 0
30/08/2011
10.70
 315,500 10.20 10.80 10.60 0 10,000 -0.1
29/08/2011
10.20
 161,900 9.60 10.20 9.60 0 200 -0.0
26/08/2011
9.60
 42,700 9.70 9.80 9.50 0 0 0
25/08/2011
9.70
 86,000 9.80 10.10 9.50 0 0 0
24/08/2011
9.80
 81,000 9.70 10.30 9.60 0 0 0
23/08/2011
9.70
 117,400 10.10 10.30 9.60 0 25,000 -0.2
22/08/2011
10.10
 179,600 9.50 10.10 9.50 5,000 10,200 -0.1
19/08/2011
9.50
 132,300 9.80 9.80 9.30 7,400 0 0.1
18/08/2011
9.80
 189,100 9.60 10 9.40 15,300 33,600 -0.2
17/08/2011
9.60
 173,500 8.90 9.60 9 5,000 34,900 -0.3
16/08/2011
8.90
 9,100 8.90 9.20 8.80 0 0 0
15/08/2011
8.90
 13,400 8.90 8.90 8.60 0 100 -0.0
12/08/2011
8.90
 113,100 8.60 8.90 8.40 0 7,000 -0.1
11/08/2011
8.60
 49,900 8.90 8.90 8.30 0 3,000 -0.0
10/08/2011
8.90
 117,000 8.40 8.90 8.60 0 0 0
09/08/2011
8.40
 153,500 9 9 8.40 600 12,000 -0.1
08/08/2011
9
 64,300 9.60 9.60 8.90 2,000 500 0.0
05/08/2011
9.60
 105,000 9.30 9.60 9.20 16,700 0 0.2
04/08/2011
9.30
 114,800 8.90 9.30 8.10 3,300 0 0.0
03/08/2011
8.90
 49,900 8.90 8.90 8.50 0 0 0
02/08/2011
8.90
 121,600 9.30 9.30 8.80 0 0 0
01/08/2011
9.30
 67,200 9.80 9.80 9.30 0 0 0
29/07/2011
9.80
 34,100 9.80 10 9.70 0 0 0
28/07/2011
9.80
 59,200 9.90 10.10 9.80 0 4,000 -0.0
27/07/2011
9.90
 67,200 9.90 9.90 9.80 0 0 0
26/07/2011
9.90
 36,700 9.80 9.90 9.70 0 0 0
25/07/2011
9.80
 41,900 9.90 9.90 9.70 11,000 0 0.1
22/07/2011
9.90
 66,800 9.90 10 9.70 0 0 0
21/07/2011
9.90
 29,200 10 10.30 9.30 0 0 0
20/07/2011
10
 83,700 9.60 10.20 9.10 0 0 0
19/07/2011
9.60
 214,600 10.20 10.20 9.40 600 0 0.0
18/07/2011
10.20
 50,100 10.20 10.20 10 0 0 0
15/07/2011
10.20
 86,400 10.40 10.40 10.10 10,000 0 0.1
14/07/2011
10.40
 52,600 10.30 10.50 10.20 5,500 0 0.1
13/07/2011
10.30
 56,100 10.50 10.80 10.30 0 0 0
12/07/2011
10.50
 108,200 10.50 10.60 10 0 0 0
11/07/2011
10.50
 99,400 11 11 10.40 0 0 0
08/07/2011
11
 29,800 11 11.20 10.90 0 0 0
07/07/2011
11
 51,900 11.20 11.60 11 0 0 0
06/07/2011
11.20
 63,800 11.70 12 11 0 0 0
05/07/2011
11.70
 131,400 11.30 11.70 11.60 0 0 0
04/07/2011
11.30
 60,600 11.40 11.40 10.80 0 0 0
01/07/2011
11.40
 183,300 11.90 11.90 11.40 0 0 0
30/06/2011
11.90
 326,300 11.70 12.50 11.80 31,800 35,000 -0.0
29/06/2011: Cổ tức tiền mặt tỉ lệ: 20%
Quyền mua cổ phiếu: 2/3 Giá: 10 (Volume + 150%, Ratio=1.50)
29/06/2011
11.70
 17,100 10.96 11.70 11.70 0 0 0
28/06/2011
10.96
 311,800 11.34 11.34 10.73 400 0 0.0
27/06/2011
11.34
 294,800 11.42 12.10 11.11 30,000 0 0.4
24/06/2011
11.42
 319,700 11.80 11.95 11.34 18,500 0 0.3
23/06/2011
11.80
 185,300 12.41 12.63 11.80 0 0 0
22/06/2011
12.41
 256,200 12.41 13.09 12.41 5,000 0 0.1
21/06/2011
12.41
 124,300 12.33 12.94 12.10 20,000 0 0.3
20/06/2011
12.33
 482,100 11.80 12.33 11.57 15,200 20,000 -0.1
17/06/2011
11.80
 293,700 11.80 12.10 11.11 0 0 0
16/06/2011
11.80
 314,900 12.33 12.41 11.49 0 4,300 -0.1
15/06/2011
12.33
 139,800 12.86 12.86 12.33 0 0 0
14/06/2011
12.86
 318,000 13.17 14.00 12.33 0 0 0
13/06/2011
13.17
 396,100 12.33 13.17 12.56 0 200 -0.0
10/06/2011
12.33
 66,400 11.95 12.33 12.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |