CTCP SDP (sdp)

0.70
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
(2025-11-17) 		-0.10 -12.50% 10,200 0 0
0.70
0.80
0.70
2 tháng
(2025-10-16) 		-0.20 -22.22% 89,500 0 0
0.70
0.90
0.70
3 tháng
(2025-09-16) 		-0.20 -22.22% 113,100 0 0
0.70
0.90
0.70
6 tháng
(2025-06-18) 		-0.20 -22.22% 295,100 -14,200 -0.0
0.70
1
0.70
12 tháng
(2024-12-20) 		-0.20 -22.22% 453,501 -14,300 -0.0
0.70
1.10
0.70
24 tháng
(2023-12-29) 		-0.30 -30% 1,466,532 -14,300 -0.0
0.70
1.30
0.70
36 tháng
(2023-01-03) 		-0.90 -56.25% 2,914,333 -16,200 -0.0
0.70
1.60
0.70
60 tháng
(2021-01-11) 		-1.10 -61.11% 80,373,722 -6,900 -0.1
0.70
8.50
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2012
2.88
 2,900 2.88 2.97 2.88 0 0 0
29/10/2012
2.88
 5,500 2.80 2.97 2.88 0 0 0
26/10/2012
2.80
 23,200 2.80 2.97 2.71 0 0 0
25/10/2012
2.80
 16,100 2.97 2.97 2.80 0 0 0
24/10/2012
2.97
 71,400 2.80 2.97 2.88 0 0 0
23/10/2012
2.80
 13,200 2.63 2.80 2.71 0 0 0
22/10/2012
2.63
 6,800 2.80 2.88 2.54 0 0 0
19/10/2012
2.80
 33,700 2.88 2.88 2.63 0 0 0
18/10/2012
2.88
 17,100 2.97 2.97 2.80 0 0 0
17/10/2012
2.97
 19,700 2.88 2.97 2.80 0 0 0
16/10/2012
2.88
 5,000 2.71 2.88 2.63 0 0 0
15/10/2012
2.71
 18,600 2.97 2.97 2.71 0 0 0
12/10/2012
2.97
 55,500 2.88 3.05 2.80 0 0 0
11/10/2012
2.88
 13,500 2.80 2.88 2.80 0 0 0
10/10/2012
2.80
 26,300 2.63 2.80 2.63 0 0 0
09/10/2012
2.63
 8,600 2.46 2.63 2.63 0 0 0
08/10/2012
2.46
 4,500 2.37 2.46 2.46 0 0 0
05/10/2012
2.37
 26,600 2.29 2.37 2.20 0 0 0
04/10/2012
2.29
 12,500 2.37 2.37 2.29 0 0 0
03/10/2012
2.37
 4,300 2.37 2.46 2.37 0 0 0
02/10/2012
2.37
 20,400 2.46 2.46 2.29 0 0 0
01/10/2012
2.46
 53,800 2.63 2.63 2.46 0 0 0
28/09/2012
2.63
 40,700 2.80 2.80 2.63 0 0 0
27/09/2012
2.80
 600 2.88 2.88 2.80 0 0 0
26/09/2012
2.88
 9,900 2.88 2.88 2.71 0 0 0
25/09/2012
2.88
 5,500 2.80 2.88 2.71 0 0 0
24/09/2012
2.80
 2,700 3.05 3.05 2.80 0 0 0
21/09/2012
3.05
 51,700 3.05 3.14 2.88 0 0 0
20/09/2012
3.05
 8,500 3.22 3.22 3.05 0 0 0
19/09/2012
3.22
 1,900 3.14 3.22 2.97 0 0 0
18/09/2012
3.14
 17,400 3.31 3.31 3.14 0 0 0
17/09/2012
3.31
 2,100 3.39 3.39 3.31 0 0 0
14/09/2012
3.39
 7,800 3.39 3.48 3.39 0 0 0
13/09/2012
3.39
 8,300 3.14 3.39 3.22 0 0 0
12/09/2012
3.14
 2,600 3.22 3.31 3.05 0 0 0
11/09/2012
3.22
 3,200 3.31 3.31 3.22 0 0 0
10/09/2012
3.31
 32,300 3.31 3.31 3.14 0 0 0
07/09/2012
3.31
 6,400 3.39 3.39 3.31 0 0 0
06/09/2012
3.39
 11,400 3.39 3.39 3.22 0 0 0
05/09/2012
3.39
 14,800 3.48 3.48 3.39 0 0 0
04/09/2012
3.48
 9,000 3.39 3.48 3.39 0 0 0
31/08/2012
3.39
 24,600 3.48 3.56 3.39 0 0 0
30/08/2012
3.48
 6,000 3.56 3.56 3.48 0 0 0
29/08/2012
3.56
 18,100 3.39 3.56 3.22 0 0 0
28/08/2012
3.39
 5,600 3.31 3.39 3.31 0 0 0
27/08/2012
3.31
 50,400 3.48 3.65 3.31 0 0 0
24/08/2012
3.48
 32,700 3.65 3.73 3.39 0 0 0
23/08/2012
3.65
 13,400 3.90 3.90 3.65 0 0 0
22/08/2012
3.90
 18,700 4.07 4.07 3.73 0 0 0
21/08/2012
4.07
 71,900 4.16 4.24 3.99 0 0 0
20/08/2012
4.16
 9,700 4.16 4.32 4.16 0 0 0
17/08/2012
4.16
 20,300 4.41 4.41 4.16 0 0 0
16/08/2012
4.41
 1,000 4.41 4.41 4.41 0 0 0
15/08/2012: Cổ tức tiền mặt tỉ lệ: 5%
15/08/2012
4.41
 8,700 4.32 4.49 4.24 0 0 0
14/08/2012
4.32
 49,700 4.32 4.32 4.25 0 0 0
13/08/2012
4.32
 51,300 4.25 4.32 4.02 0 0 0
10/08/2012
4.25
 30,700 4.32 4.32 4.25 0 0 0
09/08/2012
4.32
 12,400 4.40 4.40 4.25 0 0 0
08/08/2012
4.40
 62,800 4.25 4.40 4.25 0 0 0
07/08/2012
4.25
 18,800 4.09 4.25 4.09 0 0 0
06/08/2012
4.09
 5,800 4.25 4.25 4.09 0 0 0
03/08/2012
4.25
 9,800 4.25 4.25 4.17 0 0 0
02/08/2012
4.25
 76,000 4.32 4.32 4.09 0 0 0
01/08/2012
4.32
 23,600 4.09 4.32 3.86 0 0 0
31/07/2012
4.09
 9,100 4.17 4.17 4.09 0 0 0
30/07/2012
4.17
 19,300 4.25 4.25 4.02 0 0 0
27/07/2012
4.25
 68,200 4.09 4.32 4.17 0 0 0
26/07/2012
4.09
 6,200 4.09 4.17 4.09 0 0 0
25/07/2012
4.09
 12,300 4.02 4.17 4.02 0 0 0
24/07/2012
4.02
 1,000 4.17 4.17 4.02 0 0 0
23/07/2012
4.17
 1,900 4.25 4.25 4.17 0 0 0
20/07/2012
4.25
 31,800 4.32 4.40 4.09 0 0 0
19/07/2012
4.32
 12,600 4.25 4.32 4.25 0 0 0
18/07/2012
4.25
 2,300 4.17 4.25 4.17 0 0 0
17/07/2012
4.17
 7,200 4.09 4.17 3.86 0 0 0
16/07/2012
4.09
 8,700 4.40 4.40 4.09 0 0 0
13/07/2012
4.40
 15,200 4.25 4.40 4.17 0 0 0
12/07/2012
4.25
 11,000 4.02 4.25 3.86 0 0 0
11/07/2012
4.02
 2,900 3.86 4.02 3.86 0 0 0
10/07/2012
3.86
 19,400 3.94 3.94 3.78 0 0 0
09/07/2012
3.94
 27,300 4.25 4.25 3.94 0 0 0
06/07/2012
4.25
 11,800 4.17 4.25 4.09 0 0 0
05/07/2012
4.17
 44,400 3.94 4.17 3.86 0 0 0
04/07/2012
3.94
 2,000 4.09 4.09 3.94 0 0 0
03/07/2012
4.09
 28,900 4.09 4.09 3.86 0 0 0
02/07/2012
4.09
 49,800 4.40 4.40 4.09 0 0 0
29/06/2012
4.40
 15,100 4.40 4.40 4.09 0 0 0
28/06/2012
4.40
 11,100 4.25 4.40 4.02 0 0 0
27/06/2012
4.25
 22,400 4.09 4.25 4.02 0 0 0
26/06/2012
4.09
 37,800 4.32 4.32 4.09 0 0 0
25/06/2012
4.32
 37,700 4.63 4.63 4.25 0 0 0
22/06/2012
4.63
 67,000 4.71 4.71 4.40 0 0 0
21/06/2012
4.71
 5,400 4.71 4.79 4.63 0 0 0
20/06/2012
4.71
 13,900 4.56 4.71 4.56 0 0 0
19/06/2012
4.56
 10,800 4.79 4.87 4.56 0 0 0
18/06/2012
4.79
 35,900 4.79 4.79 4.63 0 0 0
15/06/2012
4.79
 32,600 4.56 4.79 4.56 0 0 0
14/06/2012
4.56
 6,500 4.79 4.79 4.56 0 0 0
13/06/2012
4.79
 31,200 4.79 4.87 4.56 0 0 0
12/06/2012
4.79
 10,800 4.94 4.94 4.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |