CTCP Sông Đà 19 (sjm)

6.80
-0.20
(-2.86%)
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) 		0.30 4.62% 151,502 0 0
5.90
7
6.80
2 tháng
(2024-09-23) 		0.20 3.03% 346,202 0 0
5.90
7
6.80
3 tháng
(2024-08-26) 		0 0% 671,228 0 0
5.50
7.60
6.80
6 tháng
(2024-05-27) 		-0.10 -1.45% 1,616,947 30,600 0.3
5.50
11.10
6.80
12 tháng
(2023-11-28) 		1 17.24% 2,735,589 30,400 0.3
5
11.10
6.80
24 tháng
(2022-12-05) 		0 0% 5,780,241 30,400 0.3
2.80
11.10
6.80
36 tháng
(2021-12-08) 		-2.20 -24.44% 9,325,435 30,400 0.3
2.80
11.10
6.80
60 tháng
(2019-12-19) 		5.60 466.67% 23,432,421 30,400 0.3
0.50
11.10
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2011
2.90
 15,600 3.10 3.10 2.90 0 0 0
12/12/2011
3.10
 13,500 3.60 3.60 3.10 0 0 0
09/12/2011
3.60
 10,300 3.40 3.60 3.20 0 0 0
08/12/2011
3.40
 28,000 3.70 3.70 3.40 0 0 0
07/12/2011
3.70
 10,000 3.60 3.80 3.50 0 0 0
06/12/2011
3.60
 9,600 3.80 4 3.60 0 0 0
05/12/2011
3.80
 13,200 3.60 3.80 3.70 0 0 0
02/12/2011
3.60
 1,600 3.30 3.60 3.50 0 0 0
01/12/2011
3.30
 1,500 3.50 3.60 3.30 0 0 0
30/11/2011
3.50
 200 3.40 3.50 3.50 0 0 0
29/11/2011
3.40
 4,200 3.40 3.50 3.40 0 0 0
28/11/2011
3.40
 1,900 3.50 3.70 3.40 0 0 0
25/11/2011
3.50
 14,600 3.80 3.80 3.50 0 0 0
24/11/2011
3.80
 2,900 3.70 3.80 3.50 0 0 0
23/11/2011
3.70
 14,400 3.50 3.70 3.60 0 0 0
22/11/2011
3.50
 1,500 3.70 3.90 3.50 0 0 0
21/11/2011
3.70
 7,100 3.90 4 3.70 0 0 0
18/11/2011
3.90
 2,000 4 4 3.90 0 0 0
17/11/2011
4
 300 4 4.20 4 0 0 0
16/11/2011
4
 11,800 4.20 4.20 4 0 0 0
15/11/2011
4.20
 200 4.10 4.20 4.20 0 0 0
14/11/2011
4.10
 400 4 4.30 4.10 0 0 0
11/11/2011
4
 1,400 4 4.10 4 0 0 0
10/11/2011
4
 14,900 4.10 4.10 3.90 0 0 0
09/11/2011
4.10
 4,000 4 4.20 4 0 0 0
08/11/2011
4
 600 4 4.10 4 0 0 0
07/11/2011
4
 17,200 4.10 4.30 3.90 0 0 0
04/11/2011
4.10
 8,900 4.10 4.40 4 0 0 0
03/11/2011
4.10
 9,300 4.10 4.30 4.10 0 0 0
02/11/2011
4.10
 10,400 4.30 4.30 4.10 0 0 0
01/11/2011
4.30
 10,800 4.50 4.60 4.30 0 0 0
31/10/2011
4.50
 13,500 4.60 4.80 4.50 0 0 0
28/10/2011
4.60
 34,800 4.20 4.60 4.40 0 0 0
27/10/2011
4.20
 6,500 4.30 4.50 4.20 0 0 0
26/10/2011
4.30
 4,900 4.20 4.40 4.20 0 0 0
25/10/2011
4.20
 4,200 4.50 4.50 4.20 0 0 0
24/10/2011
4.50
 1,400 4.60 4.70 4.50 0 0 0
21/10/2011
4.60
 18,700 4.40 4.60 4.40 0 0 0
20/10/2011
4.40
 2,700 4.40 4.50 4.20 0 0 0
19/10/2011
4.40
 3,000 4.40 4.50 4.40 0 0 0
18/10/2011
4.40
 3,700 4.50 4.50 4.30 0 0 0
17/10/2011
4.50
 1,100 4.30 4.60 4.50 0 0 0
14/10/2011
4.30
 7,000 4.10 4.30 4.30 0 0 0
13/10/2011
4.10
 9,000 4.30 4.30 4.10 0 0 0
12/10/2011
4.30
 10,400 4.60 4.60 4.20 0 0 0
11/10/2011
4.60
 1,600 4.40 4.60 4.40 0 0 0
10/10/2011
4.40
 1,500 4.70 4.70 4.40 0 0 0
07/10/2011
4.70
 2,100 4.70 4.70 4.60 0 0 0
06/10/2011
4.70
 5,400 4.50 4.70 4.70 0 0 0
05/10/2011
4.50
 7,700 4.60 4.70 4.40 0 0 0
04/10/2011
4.60
 11,400 4.70 4.80 4.40 0 0 0
03/10/2011
4.70
 5,700 4.60 4.70 4.50 0 0 0
30/09/2011
4.60
 2,300 4.70 4.80 4.60 0 0 0
29/09/2011
4.70
 15,000 4.90 5.10 4.50 0 0 0
28/09/2011
4.90
 25,200 4.60 4.90 4.70 0 0 0
27/09/2011
4.60
 9,000 4.70 4.70 4.60 0 0 0
26/09/2011
4.70
 11,900 4.90 4.90 4.70 0 0 0
23/09/2011
4.90
 12,300 4.90 4.90 4.70 0 0 0
22/09/2011
4.90
 18,800 4.90 5 4.70 0 0 0
21/09/2011
4.90
 41,100 5 5 4.70 0 0 0
20/09/2011
5
 14,300 5.20 5.40 5 0 0 0
19/09/2011
5.20
 22,100 5.40 5.40 5.20 0 0 0
16/09/2011
5.40
 8,100 5.70 5.70 5.40 0 0 0
15/09/2011
5.70
 40,300 5.60 6 5.60 0 0 0
14/09/2011
5.60
 42,000 5.80 6.20 5.60 0 0 0
13/09/2011
5.80
 23,200 5.50 5.80 5.80 0 0 0
12/09/2011
5.50
 59,500 5.20 5.50 5.30 0 0 0
09/09/2011
5.20
 22,600 4.90 5.40 5 0 0 0
08/09/2011
4.90
 51,100 5 5.20 4.90 0 0 0
07/09/2011
5
 28,700 4.70 5 4.60 0 0 0
06/09/2011
4.70
 23,400 4.90 4.90 4.70 0 0 0
05/09/2011
4.90
 14,500 5 5.10 4.80 0 0 0
01/09/2011
5
 20,100 4.90 5.20 5 0 0 0
31/08/2011
4.90
 27,300 4.90 5.10 4.70 0 0 0
30/08/2011
4.90
 38,400 4.80 5 4.80 0 0 0
29/08/2011
4.80
 27,900 4.50 4.80 4.60 0 0 0
26/08/2011
4.50
 15,100 4.50 4.50 4.40 0 0 0
25/08/2011
4.50
 2,400 4.40 4.50 4.40 0 0 0
24/08/2011
4.40
 7,800 4.50 4.70 4.40 0 0 0
23/08/2011
4.50
 10,800 4.60 4.90 4.50 0 0 0
22/08/2011
4.60
 21,900 4.20 4.70 4.60 0 0 0
19/08/2011
4.20
 6,300 4.40 4.50 4.20 0 200 -0.0
18/08/2011
4.40
 29,400 4.20 4.40 4.10 0 0 0
17/08/2011
4.20
 15,800 4 4.20 4.10 0 0 0
16/08/2011
4
 3,600 4 4 4 0 0 0
15/08/2011
4
 1,400 4 4.20 4 0 0 0
12/08/2011
4
 1,400 3.90 4.20 4 0 0 0
11/08/2011
3.90
 400 4.20 4.30 3.90 0 0 0
10/08/2011
4.20
 6,500 4 4.20 4 0 0 0
09/08/2011
4
 12,900 4.30 4.30 4 0 0 0
08/08/2011
4.30
 8,800 4.40 4.50 4.20 0 0 0
05/08/2011
4.40
 47,200 4.40 4.60 4.40 0 0 0
04/08/2011
4.40
 1,500 4.20 4.40 4.40 0 0 0
03/08/2011
4.20
 2,800 4.30 4.40 4.20 0 0 0
02/08/2011
4.30
 9,000 4.40 4.60 4.20 0 0 0
01/08/2011
4.40
 6,800 4.60 4.60 4.40 0 0 0
29/07/2011
4.60
 5,800 4.80 4.90 4.60 0 0 0
28/07/2011
4.80
 1,800 4.70 5 4.80 0 0 0
27/07/2011
4.70
 1,100 4.70 4.70 4.70 0 0 0
26/07/2011
4.70
 2,100 4.70 4.80 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |