CTCP Sông Đà 19 (sjm)

6.80
-0.20
(-2.86%)

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)
25/07/2011
4.70
2,800 4.90 4.90 4.70 0 0 0
22/07/2011
4.90
3,200 4.90 5 4.80 0 0 0
21/07/2011
4.90
62,000 4.90 5 4.70 0 0 0
20/07/2011
4.90
6,500 4.70 4.90 4.90 0 0 0
19/07/2011
4.70
7,500 4.70 5 4.50 0 0 0
18/07/2011
4.70
15,700 4.90 4.90 4.70 0 0 0
15/07/2011
4.90
42,700 5 5 4.90 0 0 0
14/07/2011
5
11,500 4.90 5.10 4.80 0 0 0
13/07/2011
4.90
5,800 5 5.10 4.70 0 0 0
12/07/2011
5
25,500 4.60 5 4.60 0 0 0
11/07/2011
4.60
14,600 4.70 5.10 4.60 0 0 0
08/07/2011
4.70
24,700 5 5.20 4.70 0 0 0
07/07/2011
5
4,000 4.90 5.10 4.80 0 0 0
06/07/2011
4.90
18,000 5.20 5.30 4.90 0 0 0
05/07/2011
5.20
9,300 4.90 5.20 5.20 0 0 0
04/07/2011
4.90
40,000 5.10 5.10 4.80 0 0 0
01/07/2011
5.10
2,600 5.10 5.10 5 0 0 0
30/06/2011
5.10
12,900 5.30 5.50 5.10 0 0 0
29/06/2011
5.30
9,600 5.50 5.50 5.30 0 0 0
28/06/2011
5.50
11,900 5.60 5.80 5.30 0 0 0
27/06/2011
5.60
7,100 5.50 5.60 5.30 0 0 0
24/06/2011
5.50
23,200 5.40 5.60 5.20 0 0 0
23/06/2011
5.40
16,400 5.70 5.70 5.40 0 0 0
22/06/2011
5.70
24,900 5.70 5.90 5.50 0 0 0
21/06/2011
5.70
9,200 5.60 5.80 5.40 0 0 0
20/06/2011
5.60
43,500 5.70 5.90 5.40 0 0 0
17/06/2011
5.70
40,800 6 6.30 5.70 0 0 0
16/06/2011
6
92,900 5.80 6.20 5.80 0 0 0
15/06/2011
5.80
68,400 6.10 6.30 5.80 0 0 0
14/06/2011
6.10
115,900 5.80 6.20 6.10 0 0 0
13/06/2011
5.80
66,500 5.50 5.80 5.60 0 0 0
10/06/2011
5.50
30,700 5.30 5.50 5.50 0 0 0
09/06/2011
5.30
30,800 5 5.30 5 0 0 0
08/06/2011
5
32,100 5 5.30 4.80 0 0 0
07/06/2011
5
54,000 4.70 5 4.80 0 0 0
06/06/2011
4.70
13,400 4.80 4.80 4.70 0 0 0
03/06/2011
4.80
64,000 5.10 5.40 4.80 0 0 0
02/06/2011
5.10
18,200 4.90 5.10 5 0 0 0
01/06/2011
4.90
27,700 4.70 4.90 4.60 0 0 0
31/05/2011
4.70
4,700 4.50 4.80 4.40 0 0 0
30/05/2011
4.50
29,600 4.70 4.90 4.50 0 0 0
27/05/2011
4.70
18,600 4.60 4.70 4.30 0 0 0
26/05/2011
4.60
44,400 4.60 4.70 4.30 0 0 0
25/05/2011
4.60
29,500 4.90 5.20 4.60 0 0 0
24/05/2011
4.90
19,800 5.20 5.20 4.90 0 0 0
23/05/2011
5.20
31,600 5.50 5.50 5.20 0 0 0
20/05/2011
5.50
34,500 5.90 5.90 5.50 0 0 0
19/05/2011
5.90
1,400 6.40 6.40 5.90 0 0 0
18/05/2011
6.40
7,600 6.40 6.40 6 0 0 0
17/05/2011
6.40
6,100 6.50 6.50 6.40 0 0 0
16/05/2011
6.50
12,700 6.60 7 6.50 0 0 0
13/05/2011
6.60
3,800 7 7 6.60 0 0 0
12/05/2011
7
17,900 7 7.30 6.60 0 0 0
11/05/2011
7
9,100 7.30 7.30 7 0 0 0
10/05/2011
7.30
11,800 7.10 7.70 7.30 0 0 0
09/05/2011
7.10
13,200 6.80 7.30 7.10 0 0 0
06/05/2011
6.80
1,200 6.70 7 6.80 0 0 0
05/05/2011
6.70
16,100 7.20 7.20 6.70 0 0 0
04/05/2011
7.20
500 7.30 7.30 7.20 0 0 0
29/04/2011
7.30
24,400 7.10 7.60 7.10 0 0 0
28/04/2011
7.10
7,400 7.60 7.90 7.10 0 0 0
27/04/2011
7.60
700 7.90 7.90 7.60 0 0 0
26/04/2011
7.90
13,600 7.90 8.20 7.80 0 0 0
25/04/2011
7.90
35,400 7.50 8.10 7.70 0 0 0
22/04/2011
7.50
17,900 8 8.20 7.40 0 0 0
21/04/2011
8
700 8.10 8.10 7.80 0 0 0
20/04/2011
8.10
52,400 8 8.40 7.70 0 0 0
19/04/2011
8
35,900 8.20 8.40 8 0 0 0
18/04/2011
8.20
15,200 8.60 9.40 8.20 0 0 0
15/04/2011
8.60
28,200 8.60 9.30 8.60 0 0 0
14/04/2011
8.60
5,500 8.80 9.40 8.60 0 0 0
13/04/2011
8.80
17,500 9.20 9.70 8.80 0 0 0
08/04/2011
9.20
10,400 9.90 9.90 9.20 0 0 0
07/04/2011
9.90
24,400 9.90 9.90 9.30 0 0 0
06/04/2011
9.90
30,300 9.30 10.10 9.80 0 0 0
05/04/2011
9.30
36,300 9.30 9.70 9.20 0 100 -0.0
04/04/2011
9.30
52,100 10.10 10.10 9.30 0 0 0
01/04/2011
10.10
31,600 10.20 10.50 9.40 0 0 0
31/03/2011
10.20
40,100 9.90 10.20 9.50 0 0 0
30/03/2011
9.90
19,600 9.80 9.90 9.60 0 0 0
29/03/2011
9.80
13,500 9.80 10.50 9.60 0 0 0
28/03/2011
9.80
9,400 9.90 10.30 9.80 0 0 0
25/03/2011
9.90
18,300 10.20 10.20 9.50 0 0 0
24/03/2011
10.20
100 9.90 10.20 10.20 0 0 0
23/03/2011
9.90
5,500 9.60 10 9.90 0 0 0
22/03/2011
9.60
11,300 10.20 10.20 9.60 0 0 0
21/03/2011
10.20
21,300 10.40 10.60 9.80 0 0 0
18/03/2011
10.40
20,200 9.80 10.60 9.60 0 0 0
17/03/2011
9.80
13,200 10 10.30 9.80 0 0 0
16/03/2011
10
15,000 9.90 10.20 9.50 0 0 0
15/03/2011
9.90
8,200 9.70 10.50 9.90 0 0 0
14/03/2011
9.70
12,400 10.40 11.10 9.70 0 0 0
11/03/2011
10.40
30,900 9.90 10.40 10.30 0 0 0
10/03/2011
9.90
26,200 9.40 9.90 9.10 0 0 0
09/03/2011
9.40
34,200 9.40 9.50 9 0 0 0
08/03/2011
9.40
7,700 9.40 10 9.30 0 0 0
07/03/2011
9.40
21,400 9.70 9.80 9.20 0 0 0
04/03/2011
9.70
13,900 10.10 10.10 9.70 0 0 0
03/03/2011
10.10
17,300 10.70 11.10 10.10 0 0 0
02/03/2011
10.70
23,800 11.40 11.40 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |