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)
20/04/2012
5.70
 279,700 5.70 5.90 5.60 0 0 0
19/04/2012
5.70
 469,100 5.90 6.10 5.50 0 18,000 -0.1
18/04/2012
5.90
 1,500,600 5.50 5.90 5.40 7,000 0 0.0
17/04/2012
5.50
 593,200 5.80 5.90 5.50 0 0 0
16/04/2012
5.80
 662,500 5.60 5.90 5.50 0 0 0
13/04/2012
5.60
 686,600 5.80 6 5.50 0 0 0
12/04/2012
5.80
 1,526,100 5.50 5.80 5.60 0 0 0
11/04/2012
5.50
 972,600 5.10 5.50 5.20 0 0 0
10/04/2012
5.10
 442,500 5.20 5.30 5 0 0 0
09/04/2012
5.20
 503,100 4.90 5.20 4.90 0 0 0
06/04/2012
4.90
 191,500 5.10 5.30 4.90 0 0 0
05/04/2012
5.10
 404,700 5 5.20 4.70 0 0 0
04/04/2012
5
 308,200 5.10 5.30 4.80 0 0 0
03/04/2012
5.10
 400,900 4.80 5.10 4.60 0 0 0
30/03/2012
4.80
 480,100 5.10 5.20 4.80 0 0 0
29/03/2012
5.10
 731,600 5.20 5.50 5.10 0 0 0
28/03/2012
5.20
 958,400 5.40 5.40 5.10 0 0 0
27/03/2012
5.40
 1,104,200 5.70 6 5.40 0 0 0
26/03/2012
5.70
 1,145,000 5.40 5.70 5.50 0 0 0
23/03/2012
5.40
 536,700 5.10 5.40 5.20 0 0 0
22/03/2012
5.10
 736,700 4.90 5.20 4.80 0 0 0
21/03/2012
4.90
 876,900 4.80 5 4.70 0 0 0
20/03/2012
4.80
 218,400 4.70 4.90 4.60 0 0 0
19/03/2012
4.70
 274,600 4.90 5.10 4.70 0 0 0
16/03/2012
4.90
 720,900 4.80 5 4.90 0 0 0
15/03/2012
4.80
 479,800 4.40 4.80 4.30 0 20,000 -0.1
14/03/2012
4.40
 153,600 4.60 4.60 4.40 0 0 0
13/03/2012
4.60
 264,800 4.30 4.60 4.20 0 0 0
12/03/2012
4.30
 374,300 4.70 4.70 4.30 0 0 0
09/03/2012
4.70
 430,400 4.70 4.80 4.50 0 30,000 -0.1
08/03/2012
4.70
 487,700 5.10 5.10 4.70 0 0 0
07/03/2012
5.10
 611,600 5 5.20 4.90 0 0 0
06/03/2012
5
 1,274,400 5 5.30 4.80 20,600 0 0.1
05/03/2012
5
 81,700 4.80 5 4.90 0 0 0
02/03/2012
4.80
 474,300 4.50 4.80 4.50 30,000 0 0.1
01/03/2012
4.50
 529,500 4.70 4.70 4.40 0 0 0
29/02/2012
4.70
 551,600 4.70 4.80 4.50 0 0 0
28/02/2012
4.70
 1,140,600 4.60 4.90 4.50 13,000 10,000 0.0
27/02/2012
4.60
 389,900 4.30 4.60 4.20 0 0 0
24/02/2012
4.30
 968,500 4.10 4.30 4.20 0 0 0
23/02/2012
4.10
 409,100 4.10 4.10 4 0 0 0
22/02/2012
4.10
 430,500 3.70 4.10 3.80 0 10,000 -0.0
21/02/2012
3.70
 408,400 3.80 4 3.70 0 10,000 -0.0
20/02/2012
3.80
 226,700 3.60 3.80 3.80 10,000 0 0.0
17/02/2012
3.60
 130,900 3.40 3.60 3.40 0 0 0
16/02/2012
3.40
 63,600 3.40 3.50 3.30 0 30,000 -0.1
15/02/2012
3.40
 168,700 3.60 3.60 3.30 0 0 0
14/02/2012
3.60
 153,500 3.50 3.60 3.40 0 0 0
13/02/2012
3.50
 100,500 3.70 3.70 3.50 0 0 0
10/02/2012
3.70
 206,100 3.90 3.90 3.70 0 20,000 -0.1
09/02/2012
3.90
 640,800 3.70 3.90 3.80 40,000 0 0.2
08/02/2012
3.70
 216,100 3.60 3.70 3.60 0 0 0
07/02/2012
3.60
 136,900 3.50 3.60 3.50 0 0 0
06/02/2012
3.50
 260,500 3.60 3.60 3.50 0 10,000 -0.0
03/02/2012
3.60
 453,200 3.60 3.80 3.50 0 0 0
02/02/2012
3.60
 106,900 3.50 3.60 3.40 0 0 0
01/02/2012
3.50
 255,100 3.60 3.60 3.40 0 0 0
31/01/2012
3.60
 225,600 3.40 3.60 3.50 10,000 0 0.0
30/01/2012
3.40
 84,600 3.40 3.60 3.20 0 200 -0.0
20/01/2012
3.40
 197,800 3.20 3.40 3.30 0 0 0
19/01/2012
3.20
 150,900 3 3.20 3.10 0 0 0
18/01/2012
3
 84,300 3 3.10 2.90 0 0 0
17/01/2012
3
 41,400 3.10 3.10 2.90 0 0 0
16/01/2012
3.10
 135,700 2.90 3.10 2.90 0 0 0
13/01/2012
2.90
 65,000 2.90 2.90 2.80 0 0 0
12/01/2012
2.90
 74,800 2.80 2.90 2.70 0 0 0
11/01/2012
2.80
 95,100 2.80 2.90 2.80 0 0 0
10/01/2012
2.80
 84,300 2.70 2.80 2.70 0 0 0
09/01/2012
2.70
 90,300 2.70 2.80 2.60 0 0 0
06/01/2012
2.70
 176,400 2.80 2.80 2.70 0 15,000 -0.0
05/01/2012
2.80
 126,100 3 3 2.80 0 25,000 -0.1
04/01/2012
3
 42,300 3 3.10 2.90 0 0 0
03/01/2012
3
 51,200 3.10 3.20 3 0 0 0
30/12/2011
3.10
 80,000 2.90 3.10 2.80 0 0 0
29/12/2011
2.90
 106,200 3.10 3.20 2.80 0 25,000 -0.1
28/12/2011
3.10
 146,500 3 3.20 2.80 0 0 0
27/12/2011
3
 196,600 3.20 3.20 3 0 0 0
26/12/2011
3.20
 21,300 3.40 3.40 3.20 0 0 0
23/12/2011
3.40
 175,900 3.60 3.60 3.40 0 36,300 -0.1
22/12/2011
3.60
 107,200 3.80 3.80 3.60 0 0 0
21/12/2011
3.80
 56,100 3.80 3.90 3.70 0 0 0
20/12/2011
3.80
 129,800 3.90 3.90 3.80 0 18,000 -0.1
19/12/2011
3.90
 64,200 4.10 4.10 3.90 0 0 0
16/12/2011
4.10
 102,800 4 4.10 3.80 1,500 0 0.0
15/12/2011
4
 136,300 4.10 4.10 3.90 22,800 0 0.1
14/12/2011
4.10
 162,500 4.20 4.30 4 0 0 0
13/12/2011
4.20
 156,800 4.40 4.50 4.20 0 0 0
12/12/2011
4.40
 123,500 4.50 4.60 4.30 0 0 0
09/12/2011
4.50
 76,400 4.70 4.70 4.40 0 0 0
08/12/2011
4.70
 78,700 4.70 4.80 4.60 0 0 0
07/12/2011
4.70
 154,800 4.90 4.90 4.70 0 0 0
06/12/2011
4.90
 250,900 4.90 5.20 4.80 5,000 0 0.0
05/12/2011
4.90
 277,100 4.70 4.90 4.70 40,000 0 0.2
02/12/2011
4.70
 122,000 4.50 4.70 4.40 0 0 0
01/12/2011
4.50
 131,700 4.40 4.60 4.40 2,000 0 0.0
30/11/2011
4.40
 36,400 4.50 4.50 4.30 0 0 0
29/11/2011
4.50
 56,200 4.60 4.70 4.40 0 7,000 -0.0
28/11/2011
4.60
 128,900 4.40 4.60 4.40 7,900 14,000 -0.0
25/11/2011
4.40
 64,700 4.40 4.40 4.20 0 0 0
24/11/2011
4.40
 80,300 4.60 4.60 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |