CTCP Sông Đà 2 (sd2)

4.70
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
(2024-10-23) 		0 0% 12,443 0 0
4.40
5.30
4.70
2 tháng
(2024-09-23) 		0.10 2.17% 17,846 0 0
4.40
5.40
4.70
3 tháng
(2024-08-26) 		-0.10 -2.08% 48,048 0 0
4.30
5.40
4.70
6 tháng
(2024-05-27) 		-0.30 -6% 127,060 -8,000 -0.0
4.30
5.80
4.70
12 tháng
(2023-11-28) 		0.60 14.63% 494,782 -8,000 -0.0
3.70
5.80
4.70
24 tháng
(2022-12-05) 		-2.13 -31.17% 936,460 -8,200 -0.0
3.70
7.37
4.70
36 tháng
(2021-12-08) 		-6.68 -58.70% 3,739,274 -8,000 -0.0
2.91
12.66
4.70
60 tháng
(2019-12-19) 		0.60 14.72% 8,673,558 -14,720 -0.1
2.91
14.39
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2012
3.19
 88,700 3.41 3.54 3.19 0 0 0
02/02/2012
3.41
 25,600 3.19 3.41 3.32 0 0 0
01/02/2012
3.19
 11,700 3.10 3.28 3.10 0 0 0
31/01/2012
3.10
 53,100 3.01 3.19 3.10 0 0 0
30/01/2012
3.01
 15,300 2.74 3.01 2.79 0 0 0
20/01/2012
2.74
 19,000 2.92 3.01 2.74 0 0 0
19/01/2012
2.92
 33,300 2.79 2.92 2.79 0 0 0
18/01/2012
2.79
 19,400 2.61 2.79 2.61 0 0 0
17/01/2012
2.61
 13,000 2.61 2.61 2.61 0 0 0
16/01/2012
2.61
 16,300 2.74 2.74 2.57 0 0 0
13/01/2012
2.74
 3,200 2.57 2.74 2.61 0 0 0
12/01/2012
2.57
 15,500 2.57 2.57 2.52 0 0 0
11/01/2012
2.57
 4,100 2.61 2.61 2.52 0 0 0
10/01/2012
2.61
 10,700 2.44 2.61 2.52 0 0 0
09/01/2012
2.44
 22,800 2.44 2.57 2.39 0 0 0
06/01/2012
2.44
 16,300 2.35 2.44 2.39 0 0 0
05/01/2012
2.35
 6,000 2.44 2.44 2.35 0 0 0
04/01/2012
2.44
 13,400 2.52 2.52 2.44 0 0 0
03/01/2012
2.52
 23,200 2.48 2.52 2.39 0 0 0
30/12/2011
2.48
 65,500 2.39 2.48 2.48 0 0 0
29/12/2011
2.39
 2,500 2.48 2.48 2.26 0 0 0
28/12/2011
2.48
 29,600 2.35 2.48 2.35 0 0 0
27/12/2011
2.35
 9,100 2.44 2.44 2.30 0 0 0
26/12/2011
2.44
 52,700 2.66 2.66 2.39 0 0 0
23/12/2011
2.66
 78,400 2.61 2.66 2.44 0 0 0
22/12/2011
2.61
 58,300 2.83 2.83 2.61 0 0 0
21/12/2011
2.83
 10,100 2.83 2.88 2.79 0 0 0
20/12/2011
2.83
 7,500 2.83 2.83 2.79 0 0 0
19/12/2011
2.83
 11,500 2.97 3.05 2.83 0 0 0
16/12/2011
2.97
 23,400 2.79 2.97 2.74 0 0 0
15/12/2011
2.79
 7,200 2.83 2.88 2.74 0 0 0
14/12/2011
2.83
 22,600 3.01 3.01 2.83 0 0 0
13/12/2011
3.01
 9,200 3.10 3.10 2.97 0 0 0
12/12/2011
3.10
 19,500 3.23 3.23 3.05 0 0 0
09/12/2011
3.23
 21,900 3.32 3.32 3.23 0 0 0
08/12/2011
3.32
 64,200 3.32 3.45 3.32 0 0 0
07/12/2011
3.32
 13,300 3.28 3.36 3.32 0 0 0
06/12/2011
3.28
 12,000 3.28 3.41 3.28 0 0 0
05/12/2011
3.28
 48,100 3.14 3.28 3.28 0 0 0
02/12/2011
3.14
 19,000 3.10 3.14 3.10 0 0 0
01/12/2011
3.10
 4,400 3.01 3.10 3.01 0 0 0
30/11/2011
3.01
 36,200 3.05 3.10 2.97 0 0 0
29/11/2011
3.05
 42,800 3.14 3.28 3.05 0 0 0
28/11/2011
3.14
 25,500 3.05 3.23 3.05 0 0 0
25/11/2011
3.05
 13,900 3.05 3.28 3.01 0 0 0
24/11/2011
3.05
 23,000 3.10 3.14 3.05 0 0 0
23/11/2011
3.10
 7,000 3.05 3.19 3.05 0 0 0
22/11/2011
3.05
 5,500 3.10 3.10 2.92 0 0 0
21/11/2011
3.10
 16,900 3.01 3.10 2.97 0 5,000 -0.0
18/11/2011
3.01
 49,100 3.14 3.19 3.01 0 4,300 -0.0
17/11/2011
3.14
 32,900 3.23 3.23 3.14 0 5,700 -0.0
16/11/2011
3.23
 61,500 3.14 3.23 3.14 0 57,800 -0.4
15/11/2011
3.14
 59,700 3.01 3.19 3.10 0 38,200 -0.3
14/11/2011
3.01
 25,700 3.19 3.23 3.01 0 9,100 -0.1
11/11/2011
3.19
 13,900 3.19 3.41 3.19 0 5,000 -0.0
10/11/2011
3.19
 38,200 3.32 3.32 3.19 0 16,200 -0.1
09/11/2011
3.32
 51,700 3.50 3.54 3.32 0 16,700 -0.1
08/11/2011
3.50
 21,400 3.50 3.54 3.45 0 3,700 -0.0
07/11/2011
3.50
 28,100 3.54 3.59 3.45 0 8,200 -0.1
04/11/2011
3.54
 19,200 3.67 3.67 3.54 0 11,000 -0.1
03/11/2011
3.67
 13,700 3.63 3.67 3.54 0 0 0
02/11/2011
3.63
 39,500 3.67 3.67 3.45 0 0 0
01/11/2011
3.67
 23,000 3.94 3.94 3.67 0 0 0
31/10/2011
3.94
 7,700 3.85 4.07 3.94 0 0 0
28/10/2011
3.85
 14,700 3.72 3.94 3.81 0 1,000 -0.0
27/10/2011
3.72
 6,400 3.76 3.76 3.63 0 0 0
26/10/2011
3.76
 5,300 3.72 3.90 3.63 0 0 0
25/10/2011
3.72
 7,700 3.94 3.94 3.67 0 0 0
24/10/2011
3.94
 2,100 3.94 3.98 3.94 0 0 0
21/10/2011
3.94
 1,100 3.85 3.94 3.94 0 0 0
20/10/2011
3.85
 6,500 3.81 3.85 3.67 0 0 0
19/10/2011
3.81
 13,800 3.85 3.98 3.81 0 0 0
18/10/2011
3.85
 300 3.85 4.07 3.85 0 0 0
17/10/2011
3.85
 7,000 3.90 3.90 3.85 0 0 0
14/10/2011
3.90
 3,000 3.90 3.94 3.85 0 0 0
13/10/2011
3.90
 3,300 3.81 3.90 3.81 0 0 0
12/10/2011
3.81
 11,400 3.98 3.98 3.81 0 0 0
11/10/2011
3.98
 6,900 3.98 4.03 3.94 0 0 0
10/10/2011
3.98
 26,700 3.98 4.12 3.90 0 0 0
07/10/2011
3.98
 10,200 4.21 4.21 3.98 0 700 -0.0
06/10/2011
4.21
 33,300 3.98 4.21 4.07 0 0 0
05/10/2011
3.98
 19,800 3.85 4.07 3.90 0 0 0
04/10/2011
3.85
 3,100 3.76 3.90 3.76 0 0 0
03/10/2011
3.76
 26,300 3.98 3.98 3.76 0 0 0
30/09/2011
3.98
 20,300 4.12 4.29 3.85 0 0 0
29/09/2011
4.12
 30,000 4.29 4.29 4.07 0 0 0
28/09/2011
4.29
 7,100 4.25 4.38 4.25 0 0 0
27/09/2011
4.25
 7,700 4.21 4.34 4.25 0 0 0
26/09/2011
4.21
 14,000 4.29 4.29 4.21 0 0 0
23/09/2011
4.29
 30,300 4.34 4.56 4.21 0 0 0
22/09/2011
4.34
 21,200 4.25 4.34 4.25 0 0 0
21/09/2011
4.25
 33,100 4.29 4.38 4.16 0 0 0
20/09/2011
4.29
 73,700 4.43 4.52 4.12 0 0 0
19/09/2011
4.43
 44,700 4.34 4.47 4.16 0 0 0
16/09/2011
4.34
 99,200 4.65 4.74 4.34 0 0 0
15/09/2011
4.65
 109,800 4.74 4.87 4.65 0 0 0
14/09/2011
4.74
 247,700 4.74 5.05 4.74 1,600 0 0.0
13/09/2011
4.74
 69,400 4.43 4.74 4.74 0 0 0
12/09/2011
4.43
 110,200 4.16 4.43 4.25 0 0 0
09/09/2011
4.16
 91,800 4.16 4.25 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |