CTCP Sông Đà 12 (s12)

1.90
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) 		-0.60 -24% 11,424 8,200 0.0
1.90
3.30
1.90
2 tháng
(2024-09-23) 		-0.60 -24% 11,425 8,200 0.0
1.90
3.30
1.90
3 tháng
(2024-08-26) 		-0.60 -24% 11,426 8,200 0.0
1.90
3.30
1.90
6 tháng
(2024-05-27) 		-0.60 -24% 11,475 8,200 0.0
1.90
3.30
1.90
12 tháng
(2023-12-01) 		0.30 18.75% 60,626 29,000 0.1
1.30
3.30
1.90
24 tháng
(2022-12-05) 		-1.20 -38.71% 272,105 119,400 0.2
1.30
5.40
1.90
36 tháng
(2021-12-08) 		-1 -34.48% 1,328,572 309,700 0.7
1.30
5.40
1.90
60 tháng
(2019-12-19) 		1.60 533.33% 3,066,092 498,700 0.9
0.20
5.40
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2010
13.46
 3,100 13.93 14.87 13.46 0 0 0
21/12/2010
13.93
 1,000 14.12 14.12 13.93 0 0 0
20/12/2010
14.12
 16,000 14.87 14.96 14.12 0 10,000 -0.2
17/12/2010
14.87
 7,900 14.96 15.06 14.87 0 0 0
16/12/2010
14.96
 100 14.02 14.96 14.96 0 0 0
15/12/2010
14.02
 500 14.59 15.06 14.02 0 0 0
14/12/2010
14.59
 4,700 15.44 15.44 14.40 0 0 0
13/12/2010
15.44
 14,200 15.06 15.44 14.40 0 0 0
10/12/2010
15.06
 25,400 14.12 15.06 14.02 0 0 0
09/12/2010
14.12
 5,800 13.74 14.31 13.74 0 0 0
08/12/2010
13.74
 10,400 14.59 14.59 13.74 2,600 0 0.0
07/12/2010
14.59
 5,500 14.78 14.96 14.59 4,900 0 0.1
06/12/2010
14.78
 11,800 14.96 15.53 14.49 0 0 0
03/12/2010
14.96
 31,000 14.40 14.96 14.87 0 0 0
02/12/2010
14.40
 12,400 14.49 14.49 13.74 0 0 0
01/12/2010
14.49
 14,400 15.25 15.25 14.49 500 0 0.0
30/11/2010
15.25
 12,600 14.87 15.72 15.15 1,500 0 0.0
29/11/2010
14.87
 23,200 14.12 14.87 14.12 0 0 0
26/11/2010
14.12
 10,300 13.36 14.12 13.27 7,800 0 0.1
25/11/2010
13.36
 9,600 12.61 13.36 12.71 0 0 0
24/11/2010
12.61
 2,300 12.61 12.80 12.42 0 0 0
23/11/2010
12.61
 0 12.42 12.61 12.61 0 0 0
22/11/2010
12.42
 5,300 13.08 13.08 12.42 0 0 0
19/11/2010
13.08
 2,200 13.18 13.36 13.08 0 0 0
18/11/2010
13.18
 4,800 13.36 14.12 13.18 0 0 0
17/11/2010
13.36
 2,600 13.74 14.12 13.18 0 0 0
16/11/2010
13.74
 10,400 14.68 14.68 13.74 1,000 0 0.0
15/11/2010
14.68
 0 14.68 14.68 14.68 0 0 0
12/11/2010
14.68
 0 14.68 14.68 14.68 0 0 0
11/11/2010
14.68
 100 14.12 14.68 14.68 0 0 0
10/11/2010
14.12
 400 14.12 14.96 14.12 0 0 0
09/11/2010
14.12
 7,500 15.53 15.53 14.12 700 0 0.0
08/11/2010
15.53
 300 15.06 15.53 14.96 0 0 0
05/11/2010: Cổ tức tiền mặt tỉ lệ: 12%
05/11/2010
15.06
 7,400 14.12 15.06 14.78 0 0 0
04/11/2010
14.12
 10,700 14.55 14.64 13.94 0 0 0
03/11/2010
14.55
 100 13.94 14.55 14.55 0 0 0
02/11/2010
13.94
 4,800 14.12 14.81 13.94 0 0 0
01/11/2010
14.12
 5,300 14.12 14.12 13.94 3,300 3,300 0
29/10/2010
14.12
 2,900 14.12 14.64 14.12 0 0 0
28/10/2010
14.12
 3,300 14.03 14.90 13.51 0 0 0
27/10/2010
14.03
 2,800 13.94 14.90 14.03 0 0 0
26/10/2010
13.94
 5,900 13.51 13.94 13.94 0 0 0
25/10/2010
13.51
 8,200 13.42 13.51 12.90 0 0 0
22/10/2010
13.42
 5,100 14.20 14.20 13.33 0 0 0
21/10/2010
14.20
 3,300 14.81 15.69 13.86 0 0 0
20/10/2010
14.81
 14,000 15.77 15.77 14.81 0 0 0
19/10/2010
15.77
 3,200 16.99 16.99 15.77 0 0 0
18/10/2010
16.99
 12,200 16.82 18.30 16.64 0 0 0
15/10/2010
16.82
 2,700 16.56 18.82 16.82 0 0 0
14/10/2010
16.56
 2,800 17.60 18.65 16.56 0 0 0
13/10/2010
17.60
 4,600 17.69 17.69 17.08 0 0 0
12/10/2010
17.69
 100 16.56 17.69 17.69 0 0 0
11/10/2010
16.56
 200 16.73 16.73 16.56 0 0 0
08/10/2010
16.73
 2,000 17.52 18.30 16.73 0 0 0
07/10/2010
17.52
 6,300 17.86 17.86 17.52 0 0 0
06/10/2010
17.86
 1,600 18.30 18.74 17.52 0 0 0
05/10/2010
18.30
 1,200 17.43 18.30 16.21 0 0 0
04/10/2010
17.43
 800 18.30 18.30 17.43 0 0 0
01/10/2010
18.30
 6,400 18.47 18.74 18.30 0 0 0
30/09/2010
18.47
 6,100 18.30 18.47 18.30 0 0 0
29/09/2010
18.30
 4,500 18.82 18.82 18.30 0 0 0
28/09/2010
18.82
 5,500 19.26 19.26 18.74 0 0 0
27/09/2010
19.26
 4,400 19.43 19.96 18.82 0 0 0
24/09/2010
19.43
 4,600 18.91 19.43 19.35 0 0 0
23/09/2010
18.91
 18,300 19.78 19.78 18.91 0 0 0
22/09/2010
19.78
 3,900 19.26 19.78 19.52 0 0 0
21/09/2010
19.26
 7,000 19.61 19.69 19.26 0 0 0
20/09/2010
19.61
 11,700 20.39 20.39 19.61 0 0 0
17/09/2010
20.39
 13,700 18.91 20.39 20.04 0 0 0
16/09/2010
18.91
 1,600 18.82 19.52 18.91 0 0 0
15/09/2010
18.82
 2,500 19.17 19.87 18.65 0 0 0
14/09/2010
19.17
 15,000 19.43 20.74 19.17 0 0 0
13/09/2010
19.43
 9,900 19.87 20.31 19.35 0 0 0
10/09/2010
19.87
 27,300 20.92 22.31 19.69 0 0 0
09/09/2010
20.92
 34,800 19.69 21.00 20.31 0 0 0
08/09/2010
19.69
 12,500 20.13 20.13 19.61 0 0 0
07/09/2010
20.13
 18,300 20.83 21.79 19.61 0 0 0
06/09/2010
20.83
 15,200 20.04 20.83 20.39 300 0 0.0
01/09/2010
20.04
 34,300 19.08 20.04 18.47 200 0 0.0
31/08/2010
19.08
 22,000 17.95 19.17 18.13 0 0 0
30/08/2010
17.95
 24,100 17.34 17.95 17.95 0 0 0
27/08/2010
17.34
 7,300 17.52 17.52 16.56 1,500 0 0.0
26/08/2010
17.52
 13,800 17.43 17.60 16.30 600 0 0.0
25/08/2010
17.43
 16,600 18.65 18.65 17.43 7,400 1,900 0.1
24/08/2010
18.65
 18,000 20.04 20.04 18.65 2,000 0 0.0
23/08/2010
20.04
 100 20.04 20.04 20.04 0 0 0
20/08/2010
20.04
 3,400 20.04 21.09 19.17 0 0 0
19/08/2010
20.04
 3,000 20.92 20.92 20.04 0 0 0
18/08/2010
20.92
 16,500 21.70 21.70 20.74 0 0 0
17/08/2010
21.70
 2,600 21.79 22.66 21.70 0 0 0
16/08/2010
21.79
 22,400 20.92 21.79 19.08 0 0 0
13/08/2010
20.92
 19,600 20.22 21.09 19.08 2,000 0 0.0
12/08/2010
20.22
 35,900 22.22 22.22 20.22 7,100 0 0.2
11/08/2010
22.22
 11,600 21.09 22.22 20.83 0 0 0
10/08/2010
21.09
 16,000 22.05 22.05 20.74 4,800 0 0.1
09/08/2010
22.05
 18,800 24.05 24.05 22.05 5,000 0 0.1
06/08/2010
24.05
 14,800 24.05 24.05 23.53 0 0 0
05/08/2010
24.05
 7,400 23.88 24.40 23.97 2,000 0 0.1
04/08/2010
23.88
 5,600 25.01 25.01 23.53 0 0 0
03/08/2010
25.01
 17,900 24.84 25.27 24.84 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |