CTCP Sông Đà 2 (sd2)

4.60
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% 59,100 0 0
4.30
4.80
4.60
2 tháng
(2024-07-22) 		-0.40 -8% 78,800 -100 -0.0
4.30
5
4.60
3 tháng
(2024-06-21) 		-0.40 -8% 95,200 -8,000 -0.0
4.30
5.30
4.60
6 tháng
(2024-03-25) 		0.20 4.55% 302,868 -8,000 -0.0
4.10
5.80
4.60
12 tháng
(2023-09-25) 		-0.40 -8% 500,049 -8,000 -0.0
3.70
5.80
4.60
24 tháng
(2022-09-30) 		-0.13 -2.84% 1,084,486 -8,200 -0.0
2.91
7.37
4.60
36 tháng
(2021-10-05) 		-2.68 -36.84% 5,480,700 -16,117 -0.2
2.91
14.39
4.60
60 tháng
(2019-10-16) 		0.96 26.31% 8,777,109 -14,720 -0.1
2.91
14.39
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2011
4.16
 64,200 4.16 4.34 4.03 0 0 0
07/09/2011
4.16
 19,400 4.03 4.29 4.03 0 0 0
06/09/2011
4.03
 0 4.07 4.03 4.03 0 0 0
05/09/2011
4.07
 65,100 4.07 4.12 3.98 0 0 0
01/09/2011
4.07
 49,300 4.03 4.16 3.94 0 0 0
31/08/2011
4.03
 15,800 3.98 4.12 3.94 0 0 0
30/08/2011
3.98
 42,500 3.85 4.12 3.90 0 0 0
29/08/2011
3.85
 48,800 3.59 3.85 3.76 0 200 -0.0
26/08/2011
3.59
 16,200 3.76 3.76 3.59 0 0 0
25/08/2011
3.76
 8,200 3.59 3.81 3.72 0 0 0
24/08/2011
3.59
 19,100 3.76 3.90 3.59 0 0 0
23/08/2011
3.76
 1,200 3.85 3.85 3.76 0 0 0
22/08/2011
3.85
 33,300 3.63 3.85 3.81 0 100 -0.0
19/08/2011
3.63
 5,000 3.85 3.85 3.59 0 0 0
18/08/2011
3.85
 11,300 3.81 3.94 3.76 0 0 0
17/08/2011
3.81
 25,600 3.59 3.81 3.59 0 0 0
16/08/2011
3.59
 12,000 3.54 3.76 3.59 0 0 0
15/08/2011
3.54
 22,200 3.72 3.72 3.54 0 0 0
12/08/2011
3.72
 100 3.54 3.72 3.72 0 0 0
11/08/2011
3.54
 23,000 3.54 3.59 3.50 0 0 0
10/08/2011
3.54
 6,000 3.45 3.54 3.54 0 0 0
09/08/2011
3.45
 28,700 3.54 3.54 3.41 0 0 0
08/08/2011
3.54
 14,600 3.76 3.76 3.54 0 0 0
05/08/2011
3.76
 14,300 3.72 3.76 3.54 0 0 0
04/08/2011
3.72
 16,100 3.54 3.72 3.45 0 0 0
03/08/2011
3.54
 8,700 3.45 3.54 3.36 0 0 0
02/08/2011
3.45
 15,100 3.54 3.54 3.41 0 0 0
01/08/2011
3.54
 13,300 3.59 3.67 3.50 0 0 0
29/07/2011
3.59
 3,800 3.67 3.67 3.59 0 0 0
28/07/2011
3.67
 10,500 3.63 3.72 3.67 0 0 0
27/07/2011
3.63
 2,300 3.72 3.72 3.59 0 0 0
26/07/2011
3.72
 15,600 3.72 3.76 3.67 0 0 0
25/07/2011
3.72
 6,200 3.81 3.81 3.72 0 0 0
22/07/2011
3.81
 11,600 3.85 3.85 3.76 0 0 0
21/07/2011
3.85
 8,600 3.94 3.98 3.81 0 0 0
20/07/2011
3.94
 29,400 3.85 3.94 3.85 0 0 0
19/07/2011
3.85
 1,000 3.85 3.85 3.85 0 0 0
18/07/2011
3.85
 16,700 3.90 4.07 3.85 0 0 0
15/07/2011
3.90
 15,500 3.94 4.03 3.76 0 0 0
14/07/2011
3.94
 7,100 3.94 3.98 3.90 0 0 0
13/07/2011
3.94
 2,600 3.98 3.98 3.94 0 0 0
12/07/2011
3.98
 4,600 3.94 3.98 3.85 0 0 0
11/07/2011
3.94
 29,800 3.98 3.98 3.90 0 0 0
08/07/2011
3.98
 2,500 3.85 3.98 3.85 0 0 0
07/07/2011
3.85
 12,600 3.98 4.12 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |