CTCP Sông Đà 9.06 (s96)

0.40
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% 0 0 0
0.40
0.40
0.40
2 tháng
(2024-07-22) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2022-09-30) 		-0.60 -60% 2,282,543 10,000 0.0
0.40
1
0.40
36 tháng
(2021-10-05) 		-0.60 -60% 16,555,593 10,000 0.0
0.40
2.90
0.40
60 tháng
(2019-10-16) 		0 0% 21,608,035 10,000 0.0
0.20
2.90
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2010
29.15
 227,500 27.25 29.15 29.15 0 2,800 -0.1
11/01/2010
27.25
 13,100 25.50 27.25 27.25 0 0 0
08/01/2010
25.50
 200 23.90 25.50 25.50 0 0 0
07/01/2010: Cổ tức tiền mặt tỉ lệ: 13%
Quyền mua cổ phiếu: 1/2.95 Giá: 10 (Volume + 295%, Ratio=2.95)
07/01/2010
23.90
 1,800 22.19 23.90 23.90 0 0 0
06/01/2010
22.20
 154,000 23.09 24.49 21.94 200 0 0.0
05/01/2010
23.09
 166,000 22.63 23.65 22.12 10,000 100 0.9
04/01/2010
22.63
 219,200 21.15 22.63 21.43 500 0 0.0
31/12/2009
21.15
 320,200 19.85 21.15 20.92 1,600 10,200 0
30/12/2009
19.85
 96,900 18.60 19.85 19.34 0 0 0
29/12/2009
18.60
 226,900 17.40 18.60 18.12 0 0 0
28/12/2009
17.40
 183,400 16.28 17.40 17.35 0 0 0
25/12/2009
16.28
 7,300 15.23 16.28 16.28 0 0 0
24/12/2009
15.23
 13,900 14.34 15.23 15.23 0 0 0
23/12/2009
14.34
 41,500 13.42 14.34 13.47 0 0 0
22/12/2009
13.42
 35,400 12.58 13.42 13.42 0 0 0
21/12/2009
12.58
 7,900 11.86 12.58 12.50 0 0 0
18/12/2009
11.86
 32,500 11.48 11.86 11.10 0 0 0
17/12/2009
11.48
 59,900 11.76 11.76 11.02 0 0 0
16/12/2009
11.76
 15,000 12.22 12.60 11.76 0 0 0
15/12/2009
12.22
 59,900 13.45 13.45 12.22 0 0 0
14/12/2009
13.45
 36,200 12.60 13.52 12.25 0 0 0
11/12/2009
12.60
 30,500 13.47 13.47 12.60 0 0 0
10/12/2009
13.47
 41,800 14.29 14.80 13.32 500 0 0
09/12/2009
14.29
 55,000 15.31 15.31 14.29 0 0 0
08/12/2009
15.31
 47,400 16.46 16.71 15.18 1,000 0 0
07/12/2009
16.46
 17,500 15.95 16.84 15.82 0 0 0
04/12/2009
15.95
 47,700 16.84 17.09 15.82 0 0 0
03/12/2009
16.84
 37,300 16.84 17.48 16.56 0 0 0
02/12/2009
16.84
 77,300 17.60 18.80 16.46 0 0 0
01/12/2009
17.60
 14,200 16.58 17.60 17.35 0 0 0
30/11/2009
16.58
 47,600 15.59 16.58 15.31 0 0 0
27/11/2009
15.59
 240,000 16.53 17.09 15.39 81,300 0 0
26/11/2009
16.53
 18,400 17.68 17.68 16.53 0 0 0
25/11/2009
17.68
 26,400 18.86 18.86 17.68 0 0 0
24/11/2009
18.86
 86,900 20.16 20.16 18.65 0 0 0
23/11/2009
20.16
 54,700 20.77 20.79 19.72 0 0 0
20/11/2009
20.77
 67,700 21.43 21.61 20.67 0 0 0
19/11/2009
21.43
 78,700 22.71 22.71 21.43 0 0 0
18/11/2009
22.71
 85,900 22.20 23.47 21.94 1,000 0 0
17/11/2009
22.20
 38,500 22.17 23.47 21.97 0 0 0
16/11/2009
22.17
 82,700 20.92 22.17 21.05 0 100 0
13/11/2009
20.92
 53,300 21.05 21.18 19.90 0 0 0
12/11/2009
21.05
 72,400 21.69 21.69 20.59 0 0 0
11/11/2009
21.69
 115,500 21.18 22.45 19.95 0 0 0
10/11/2009
21.18
 125,600 22.45 23.80 21.18 0 500 0
09/11/2009
22.45
 124,000 23.78 25.69 22.38 0 0 0
06/11/2009
23.78
 156,300 25.51 25.57 23.78 0 1,100 0
05/11/2009
25.51
 84,300 26.28 26.53 25.51 0 0 0
04/11/2009
26.28
 31,200 28.12 28.83 26.28 0 0 0
03/11/2009
28.12
 115,800 26.87 28.40 26.79 1,000 0 0
02/11/2009
26.87
 127,300 25.13 26.87 25.00 1,300 0 0
30/10/2009
25.13
 1,800 24.77 25.13 25.13 0 0 0
29/10/2009
24.77
 271,700 22.50 24.77 21.94 0 300 0
28/10/2009
22.50
 330,900 24.16 25.87 22.50 100 0 0
27/10/2009
24.16
 45,700 25.79 25.79 24.16 0 0 0
26/10/2009
25.79
 78,300 27.66 27.66 25.79 0 200 0
23/10/2009
27.66
 124,900 29.60 29.60 27.66 0 0 0
22/10/2009
29.60
 76,800 31.79 31.79 28.83 0 0 0
21/10/2009
31.79
 134,300 32.12 32.66 29.60 300 0 0
20/10/2009
32.12
 46,500 32.76 34.44 30.64 0 0 0
19/10/2009
32.76
 108,300 29.09 32.79 28.83 0 300 0
16/10/2009
29.09
 340,300 28.81 30.82 29.09 0 300 0
15/10/2009
28.81
 6,800 26.94 28.81 28.81 0 0 0
14/10/2009
26.94
 8,100 25.18 26.94 26.94 0 0 0
13/10/2009
25.18
 4,800 23.55 25.18 25.18 0 0 0
12/10/2009
23.55
 1,900 22.02 23.55 23.55 0 0 0
09/10/2009
22.02
 6,700 20.59 22.02 22.02 0 0 0
08/10/2009
20.59
 138,500 19.26 20.59 20.54 0 0 0
07/10/2009
19.26
 10,900 18.01 19.26 19.26 0 0 0
06/10/2009
18.01
 200 16.84 18.01 18.01 0 0 0
05/10/2009
16.84
 5,400 15.74 16.84 16.81 0 0 0
02/10/2009
15.74
 185,500 14.72 15.74 15.56 100 200 0
01/10/2009
14.72
 7,000 13.78 14.72 14.72 0 0 0
30/09/2009
13.78
 6,000 12.88 13.78 13.78 0 0 0
29/09/2009
12.88
 1,500 12.04 12.88 12.88 0 0 0
28/09/2009
12.04
 200 11.28 12.04 12.04 0 0 0
25/09/2009
11.28
 6,000 10.56 11.28 11.28 0 0 0
24/09/2009
10.56
 139,200 9.87 10.56 10.56 0 0 0
23/09/2009
9.87
 3,400 9.24 9.87 9.87 0 0 0
22/09/2009
9.24
 30,000 8.65 9.24 9.24 0 3,000 0
21/09/2009
8.65
 1,700 8.09 8.65 8.65 0 0 0
18/09/2009
8.09
 28,600 7.58 8.09 8.09 0 0 0
17/09/2009
7.58
 126,900 7.09 7.58 7.58 0 2,000 0
16/09/2009
7.09
 5,000 6.63 7.09 7.09 0 0 0
15/09/2009
6.63
 11,000 6.20 6.63 6.63 0 0 0
14/09/2009
6.20
 9,200 5.82 6.20 6.20 0 200 0
11/09/2009
5.82
 27,300 5.46 5.82 5.82 0 0 0
10/09/2009
5.46
 44,700 5.10 5.46 5.46 0 0 0
09/09/2009
5.10
 72,500 4.77 5.10 5.10 0 0 0
08/09/2009
4.77
 35,700 4.67 4.77 4.72 0 0 0
07/09/2009
4.67
 47,400 4.62 4.85 4.36 0 0 0
04/09/2009
4.62
 33,000 4.77 4.77 4.62 0 0 0
03/09/2009
4.77
 80,900 4.82 5.13 4.72 0 0 0
01/09/2009
4.82
 160,400 4.52 4.82 4.54 0 0 0
31/08/2009
4.52
 92,600 4.24 4.52 4.47 0 0 0
28/08/2009
4.24
 56,000 4.08 4.24 4.13 0 0 0
27/08/2009
4.08
 71,200 3.80 4.08 3.83 0 0 0
26/08/2009
3.80
 24,700 3.83 3.85 3.80 0 0 0
25/08/2009
3.83
 18,700 3.88 3.88 3.70 0 0 0
24/08/2009
3.88
 23,900 3.88 3.95 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |