CTCP Đầu tư và Xây lắp Sông Đà (sdd)

1.70
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
(2024-08-20) 		0 0% 593,100 0 0
1.60
1.80
1.70
2 tháng
(2024-07-22) 		-0.10 -5.56% 1,840,700 0 0
1.60
1.90
1.70
3 tháng
(2024-06-21) 		-0.30 -15% 3,320,200 0 0
1.60
2
1.70
6 tháng
(2024-03-25) 		-0.40 -19.05% 10,882,700 -2,100 -0.0
1.60
2.40
1.70
12 tháng
(2023-09-25) 		-0.80 -32% 17,202,600 -2,100 -0.0
1.60
2.50
1.70
24 tháng
(2022-09-30) 		-1.90 -52.78% 35,129,977 -2,100 -0.0
1.60
3.60
1.70
36 tháng
(2021-10-05) 		-2.60 -60.47% 167,713,742 27,983 0.3
1.60
9.60
1.70
60 tháng
(2019-10-16) 		-1.10 -39.29% 205,382,282 32,383 0.3
1.60
9.60
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2012
2.90
 61,000 2.90 2.90 2.80 0 0 0
11/09/2012
2.90
 95,800 3 3 2.80 0 0 0
10/09/2012
3
 111,100 3.10 3.20 3 0 0 0
07/09/2012
3.10
 81,800 3.20 3.20 3 0 0 0
06/09/2012
3.20
 141,300 3.40 3.40 3.20 0 0 0
05/09/2012
3.40
 142,500 3.50 3.60 3.40 0 0 0
04/09/2012
3.50
 65,700 3.50 3.70 3.50 0 0 0
31/08/2012
3.50
 48,700 3.70 3.70 3.50 0 0 0
30/08/2012
3.70
 55,500 3.70 3.80 3.60 0 0 0
29/08/2012
3.70
 121,900 3.50 3.70 3.50 0 0 0
28/08/2012
3.50
 81,800 3.50 3.50 3.30 0 0 0
27/08/2012
3.50
 118,000 3.70 3.70 3.50 0 0 0
24/08/2012
3.70
 272,500 3.60 3.80 3.40 0 0 0
23/08/2012
3.60
 85,000 3.80 3.80 3.60 0 0 0
22/08/2012
3.80
 272,000 4 4 3.80 0 0 0
21/08/2012
4
 148,300 4.30 4.30 4 0 0 0
20/08/2012
4.30
 74,800 4.30 4.40 4.20 0 0 0
17/08/2012
4.30
 57,500 4.30 4.30 4.20 0 0 0
16/08/2012
4.30
 47,700 4.30 4.40 4.20 0 0 0
15/08/2012
4.30
 40,900 4.40 4.40 4.30 0 0 0
14/08/2012
4.40
 50,300 4.40 4.40 4.20 0 0 0
13/08/2012
4.40
 69,100 4.20 4.40 4.20 0 0 0
10/08/2012
4.20
 105,100 4.50 4.50 4.20 0 0 0
09/08/2012
4.50
 51,500 4.40 4.50 4.40 0 0 0
08/08/2012
4.40
 61,400 4.30 4.40 4.30 0 0 0
07/08/2012
4.30
 68,900 4.40 4.50 4.30 0 0 0
06/08/2012
4.40
 215,200 4.30 4.60 4.30 0 0 0
03/08/2012
4.30
 44,300 4.30 4.40 4.20 0 0 0
02/08/2012
4.30
 135,900 4.20 4.40 4.20 0 0 0
01/08/2012
4.20
 87,100 4.30 4.30 4.10 0 0 0
31/07/2012
4.30
 52,200 4.40 4.40 4.20 0 0 0
30/07/2012
4.40
 68,000 4.40 4.40 4.30 0 0 0
27/07/2012
4.40
 30,200 4.50 4.50 4.40 0 0 0
26/07/2012
4.50
 103,100 4.40 4.60 4.50 0 0 0
25/07/2012
4.40
 54,000 4.30 4.60 4.30 0 0 0
24/07/2012
4.30
 95,300 4.70 4.70 4.30 0 0 0
23/07/2012
4.70
 216,500 4.60 4.70 4.40 0 0 0
20/07/2012
4.60
 208,800 4.80 5 4.60 0 0 0
19/07/2012
4.80
 234,400 4.50 4.80 4.50 0 0 0
18/07/2012
4.50
 139,400 4.60 4.70 4.40 0 0 0
17/07/2012
4.60
 155,800 4.30 4.60 4.30 0 0 0
16/07/2012
4.30
 196,300 4.60 4.70 4.30 0 0 0
13/07/2012
4.60
 406,100 4.40 4.70 4.30 0 0 0
12/07/2012
4.40
 92,100 4.30 4.50 4.30 0 0 0
11/07/2012
4.30
 86,500 4.10 4.30 4.10 0 0 0
10/07/2012
4.10
 155,800 4.20 4.20 4 0 0 0
09/07/2012
4.20
 136,100 4.50 4.50 4.20 0 0 0
06/07/2012
4.50
 134,800 4.60 4.80 4.50 0 0 0
05/07/2012
4.60
 298,000 4.40 4.70 4.20 0 0 0
04/07/2012
4.40
 126,000 4.50 4.50 4.20 0 0 0
03/07/2012
4.50
 160,500 4.60 4.60 4.30 0 0 0
02/07/2012
4.60
 149,200 4.80 4.90 4.60 0 0 0
29/06/2012
4.80
 131,800 4.90 5 4.70 0 0 0
28/06/2012
4.90
 123,200 4.70 4.90 4.50 0 0 0
27/06/2012
4.70
 144,700 4.80 4.90 4.60 0 0 0
26/06/2012
4.80
 316,200 5 5 4.70 0 0 0
25/06/2012
5
 249,100 5.20 5.30 5 0 0 0
22/06/2012
5.20
 159,400 5.20 5.30 5.10 0 0 0
21/06/2012
5.20
 281,500 5.30 5.30 5.20 0 0 0
20/06/2012
5.30
 71,800 5.30 5.40 5.30 0 0 0
19/06/2012
5.30
 56,600 5.50 5.60 5.30 0 0 0
18/06/2012
5.50
 253,200 5.50 5.70 5.40 0 0 0
15/06/2012
5.50
 236,900 5.30 5.50 5.30 0 0 0
14/06/2012
5.30
 168,600 5.30 5.30 5.10 0 0 0
13/06/2012
5.30
 162,700 5.30 5.30 5.20 0 0 0
12/06/2012
5.30
 201,600 5.60 5.60 5.30 0 0 0
11/06/2012
5.60
 118,600 5.50 5.70 5.50 0 0 0
08/06/2012
5.50
 383,000 5.60 5.80 5.40 0 5,000 -0.0
07/06/2012
5.60
 496,100 5.20 5.60 5.30 0 15,000 -0.1
06/06/2012
5.20
 129,600 5.30 5.50 5.10 0 0 0
05/06/2012
5.30
 178,700 5 5.30 4.90 0 0 0
04/06/2012
5
 301,100 5.30 5.30 5 0 0 0
01/06/2012
5.30
 146,400 5.20 5.40 5.10 0 0 0
31/05/2012
5.20
 168,500 5.40 5.40 5.20 0 0 0
30/05/2012
5.40
 147,300 5.30 5.50 5.30 0 0 0
29/05/2012
5.30
 236,900 5.60 5.60 5.20 0 0 0
28/05/2012
5.60
 436,100 5.40 5.70 5.50 0 5,000 -0.0
25/05/2012
5.40
 179,000 5.20 5.40 5.30 10,000 0 0.1
24/05/2012
5.20
 380,300 5.20 5.30 4.90 0 0 0
23/05/2012
5.20
 318,300 5.40 5.40 5.20 0 0 0
22/05/2012
5.40
 302,800 5.60 5.90 5.40 10,000 0 0.1
21/05/2012
5.60
 237,700 5.30 5.60 5.40 0 0 0
18/05/2012
5.30
 491,300 5.60 5.60 5.30 0 0 0
17/05/2012
5.60
 213,500 5.80 5.90 5.50 0 0 0
16/05/2012
5.80
 455,000 5.60 5.80 5.50 5,000 6,500 -0.0
15/05/2012
5.60
 594,800 6 6 5.60 0 0 0
14/05/2012
6
 468,000 6.30 6.40 6 0 3,000 -0.0
11/05/2012
6.30
 759,800 6.70 6.90 6.30 0 0 0
10/05/2012
6.70
 1,286,600 6.30 6.70 6.40 6,500 5,000 0.0
09/05/2012
6.30
 490,700 6.30 6.50 6.10 0 0 0
08/05/2012
6.30
 847,500 6.60 6.90 6.30 0 0 0
07/05/2012
6.60
 689,200 6.20 6.60 6.30 0 0 0
04/05/2012
6.20
 1,436,700 5.80 6.20 5.70 8,000 0 0.0
03/05/2012
5.80
 327,500 5.80 5.90 5.60 0 4,200 -0.0
02/05/2012
5.80
 737,800 5.70 6 5.60 0 0 0
27/04/2012
5.70
 523,800 5.40 5.70 5.30 0 3,000 -0.0
26/04/2012
5.40
 360,500 5.60 5.60 5.40 0 0 0
25/04/2012
5.60
 460,700 5.60 5.80 5.50 0 0 0
24/04/2012
5.60
 654,100 5.50 5.60 5.30 0 0 0
23/04/2012
5.50
 246,400 5.70 5.80 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |