CTCP Sông Đà Thăng Long (stl)

1
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
1
1
1
2 tháng
(2024-09-23) 		0 0% 0 0 0
1
1
1
3 tháng
(2024-08-26) 		0 0% 0 0 0
1
1
1
6 tháng
(2024-05-27) 		0 0% 0 0 0
1
1
1
12 tháng
(2023-12-01) 		0 0% 30,300 0 0
1
1
1
24 tháng
(2022-12-05) 		-0.80 -44.44% 849,791 -21,100 -0.0
1
1.80
1
36 tháng
(2021-12-08) 		-2.50 -71.43% 3,776,991 -397,900 -1.8
1
5
1
60 tháng
(2019-12-19) 		-2.60 -72.22% 7,445,440 -510,550 -1.9
0.70
5
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2011
9.60
 55,300 9.10 9.70 9.40 0 0 0
09/08/2011
9.10
 120,700 9.70 9.70 9.10 0 0 0
08/08/2011
9.70
 64,200 9.80 10 9.50 0 1,000 -0.0
05/08/2011
9.80
 385,300 10 10.50 9.30 2,000 0 0.0
04/08/2011
10
 53,700 9.70 10 9.40 0 400 -0.0
03/08/2011
9.70
 237,500 10 10 9.30 0 0 0
02/08/2011
10
 81,800 10.30 10.40 9.70 0 0 0
01/08/2011
10.30
 127,100 10.90 10.90 10.30 4,000 0 0.0
29/07/2011
10.90
 56,000 11.80 11.80 10.90 0 0 0
28/07/2011
11.80
 28,800 11.80 12 11.50 0 0 0
27/07/2011: Cổ tức tiền mặt tỉ lệ: 20%
27/07/2011
11.80
 11,100 11.90 12 11.50 0 0 0
26/07/2011
11.90
 150,100 11.64 11.99 11.56 0 0 0
25/07/2011
11.64
 82,200 11.90 11.99 11.30 400 0 0.0
22/07/2011
11.90
 92,500 11.99 12.07 11.81 2,100 0 0.0
21/07/2011
11.99
 98,300 12.24 12.24 11.90 1,000 0 0.0
20/07/2011
12.24
 86,300 11.90 12.33 12.07 600 0 0.0
19/07/2011
11.90
 78,400 12.24 12.24 11.81 0 0 0
18/07/2011
12.24
 90,500 11.30 12.33 11.90 0 0 0
15/07/2011
11.30
 61,400 11.39 11.81 11.30 0 0 0
14/07/2011
11.39
 27,000 11.22 11.47 11.13 400 0 0.0
13/07/2011
11.22
 44,500 10.87 11.39 10.96 2,200 0 0.0
12/07/2011
10.87
 7,000 10.87 10.87 10.62 0 0 0
11/07/2011
10.87
 12,600 10.96 10.96 10.79 0 0 0
08/07/2011
10.96
 26,200 11.04 11.13 10.87 0 0 0
07/07/2011
11.04
 121,300 11.04 11.22 10.96 0 0 0
06/07/2011
11.04
 33,100 11.30 11.30 11.04 0 0 0
05/07/2011
11.30
 148,900 10.79 11.30 11.22 0 0 0
04/07/2011
10.79
 22,000 10.70 10.79 10.44 0 0 0
01/07/2011
10.70
 30,800 11.13 11.13 10.53 0 0 0
30/06/2011
11.13
 28,100 11.30 11.39 11.04 0 0 0
29/06/2011
11.30
 72,500 11.47 11.56 11.13 0 0 0
28/06/2011
11.47
 83,200 11.99 11.99 11.30 0 0 0
27/06/2011
11.99
 40,600 11.73 11.99 11.73 0 0 0
24/06/2011
11.73
 34,100 11.64 11.90 11.56 0 0 0
23/06/2011
11.64
 121,600 11.90 11.99 11.47 0 0 0
22/06/2011
11.90
 71,400 12.33 12.84 11.90 0 0 0
21/06/2011
12.33
 65,600 11.47 12.33 11.47 0 0 0
20/06/2011
11.47
 79,600 11.99 12.33 11.30 0 0 0
17/06/2011
11.99
 259,300 12.76 12.84 11.99 0 0 0
16/06/2011
12.76
 212,900 12.76 13.27 12.41 0 0 0
15/06/2011
12.76
 212,700 13.61 13.70 12.76 500 2,000 -0.0
14/06/2011
13.61
 305,400 13.36 13.95 13.01 0 5,000 -0.1
13/06/2011
13.36
 249,900 12.50 13.36 12.58 800 0 0.0
10/06/2011
12.50
 380,200 11.81 12.50 11.81 0 4,400 -0.1
09/06/2011
11.81
 225,000 11.47 12.07 11.13 0 53,500 -0.7
08/06/2011
11.47
 126,300 11.81 11.99 11.13 0 0 0
07/06/2011
11.81
 256,800 11.04 11.81 10.79 0 80,000 -1.1
06/06/2011
11.04
 318,500 11.30 11.56 11.04 4,400 157,800 -2.0
03/06/2011
11.30
 264,100 11.39 12.16 10.79 10,000 43,600 -0.4
02/06/2011
11.39
 132,500 10.96 11.39 10.87 0 25,000 -0.3
01/06/2011
10.96
 188,800 10.27 10.96 10.02 0 50,000 -0.6
31/05/2011
10.27
 201,200 10.27 10.62 10.10 1,000 55,000 -0.6
30/05/2011
10.27
 440,200 9.76 10.27 9.85 1,000 102,000 -1.2
27/05/2011
9.76
 200,900 9.42 9.76 9.42 0 0 0
26/05/2011
9.42
 380,600 9.59 10.02 8.99 100 135,400 -1.5
25/05/2011
9.59
 54,900 10.27 10.27 9.59 0 0 0
24/05/2011
10.27
 72,900 10.96 10.96 10.27 0 0 0
23/05/2011
10.96
 116,200 11.64 11.64 10.96 0 0 0
20/05/2011
11.64
 96,700 11.99 11.99 11.56 0 0 0
19/05/2011
11.99
 52,700 12.24 12.41 11.99 0 0 0
18/05/2011
12.24
 99,100 12.84 12.84 12.07 2,000 0 0.0
17/05/2011
12.84
 98,500 13.27 13.36 12.67 0 0 0
16/05/2011
13.27
 84,100 13.87 13.87 13.27 0 0 0
13/05/2011
13.87
 105,900 14.21 14.30 13.87 0 64,600 -1.1
12/05/2011
14.21
 106,300 14.21 14.47 14.04 0 35,500 -0.6
11/05/2011
14.21
 76,700 14.81 14.98 14.13 0 16,700 -0.3
10/05/2011
14.81
 261,000 14.04 14.81 14.13 0 108,900 -1.9
09/05/2011
14.04
 86,500 14.04 14.30 12.76 0 3,000 -0.0
06/05/2011
14.04
 70,000 13.61 14.47 13.44 0 0 0
05/05/2011
13.61
 137,600 14.30 14.81 13.61 0 8,100 -0.1
04/05/2011
14.30
 59,700 14.47 15.32 14.21 3,900 0 0.1
29/04/2011
14.47
 151,900 14.81 15.58 14.47 4,000 24,000 -0.4
28/04/2011
14.81
 94,600 15.92 16.01 14.81 0 0 0
27/04/2011
15.92
 16,700 16.09 16.35 15.58 0 0 0
26/04/2011
16.09
 94,700 17.29 17.29 16.09 0 0 0
25/04/2011
17.29
 104,000 16.95 17.46 16.69 0 0 0
22/04/2011
16.95
 219,900 17.29 17.55 16.35 0 0 0
21/04/2011
17.29
 24,800 17.98 18.06 17.21 0 800 -0.0
20/04/2011
17.98
 76,200 18.06 18.32 17.81 0 1,400 -0.0
19/04/2011
18.06
 39,700 17.98 18.75 17.98 0 0 0
18/04/2011
17.98
 91,700 18.66 18.83 17.89 0 0 0
15/04/2011
18.66
 95,700 19.26 19.60 18.66 800 0 0.0
14/04/2011
19.26
 57,600 19.60 19.60 19.18 1,400 0 0.0
13/04/2011
19.60
 70,000 19.69 20.03 19.35 0 0 0
08/04/2011
19.69
 59,100 19.95 20.12 19.69 0 0 0
07/04/2011
19.95
 55,700 20.12 20.38 19.86 0 0 0
06/04/2011
20.12
 76,800 19.86 20.55 19.78 0 900 -0.0
05/04/2011
19.86
 50,900 19.60 20.89 19.52 0 5,600 -0.1
04/04/2011
19.60
 72,000 19.95 20.97 19.52 0 0 0
01/04/2011
19.95
 55,600 19.95 20.46 19.86 0 800 -0.0
31/03/2011
19.95
 49,900 20.03 20.97 19.86 0 0 0
30/03/2011
20.03
 43,300 20.46 20.46 19.35 2,400 0 0.1
29/03/2011
20.46
 82,900 20.97 21.23 20.20 4,100 0 0.1
28/03/2011
20.97
 40,700 20.29 20.97 20.38 500 0 0.0
25/03/2011
20.29
 93,700 20.72 20.89 20.29 300 0 0.0
24/03/2011
20.72
 99,000 21.23 21.23 20.63 0 0 0
23/03/2011
21.23
 73,800 20.80 21.40 20.55 0 0 0
22/03/2011
20.80
 236,600 21.83 22.09 20.80 0 2,100 -0.1
21/03/2011
21.83
 164,200 21.75 22.69 21.75 0 700 -0.0
18/03/2011
21.75
 213,100 20.38 21.75 20.20 0 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |