CTCP Xi măng Sông Đà Yaly (sdy)

1.40
-0.20
(-12.50%)

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
(2024-10-15)
-0.50 -23.81% 9,900 500 0.0
1.60
2.10
1.60
2 tháng
(2024-09-16)
-0.80 -33.33% 10,400 1,000 0.0
1.60
2.40
1.60
3 tháng
(2024-08-16)
-1 -38.46% 11,100 1,500 0.0
1.60
2.60
1.60
6 tháng
(2024-05-20)
0.30 23.08% 214,200 1,500 0.0
1.30
2.60
1.60
12 tháng
(2023-11-24)
0.20 14.29% 609,400 5,500 0.0
1
2.60
1.60
24 tháng
(2022-11-25)
-1.10 -40.74% 631,603 6,000 0.0
1
4.70
1.60
36 tháng
(2021-11-30)
-2.10 -56.76% 874,403 6,000 0.0
1
4.70
1.60
60 tháng
(2019-12-11)
-2.90 -64.44% 1,108,952 6,700 0.0
1
4.70
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2010
17.42
100 17.05 17.42 17.42 0 0 0
24/09/2010
17.05
6,500 17.87 18.24 17.05 0 0 0
23/09/2010
17.87
1,600 18.42 18.79 17.14 0 0 0
22/09/2010
18.42
100 17.32 18.42 18.42 0 0 0
21/09/2010
17.32
1,000 18.33 18.33 17.32 0 0 0
20/09/2010
18.33
400 17.69 18.61 18.33 0 0 0
17/09/2010
17.69
16,100 17.60 17.69 17.23 0 0 0
16/09/2010
17.60
8,300 17.69 17.69 16.50 0 0 0
15/09/2010
17.69
0 17.87 17.69 17.69 0 0 0
14/09/2010
17.87
1,600 17.51 17.87 16.50 0 0 0
13/09/2010
17.51
7,100 19.52 19.52 17.51 0 0 0
10/09/2010
19.52
7,500 18.88 19.71 18.24 0 0 0
09/09/2010
18.88
4,500 18.88 19.89 18.88 0 0 0
08/09/2010
18.88
2,900 19.80 19.80 18.88 0 0 0
07/09/2010
19.80
3,400 21.08 21.82 19.80 0 0 0
06/09/2010
21.08
19,900 19.80 21.27 20.99 0 0 0
01/09/2010
19.80
6,500 20.07 20.17 19.80 0 0 0
31/08/2010
20.07
20,300 18.79 20.07 18.33 0 0 0
30/08/2010
18.79
6,500 17.60 18.79 18.70 0 0 0
27/08/2010
17.60
100 16.50 17.60 17.60 0 0 0
26/08/2010
16.50
4,100 16.68 16.96 15.58 0 0 0
25/08/2010
16.68
600 17.87 17.87 16.68 0 0 0
24/08/2010
17.87
3,400 19.16 19.16 17.87 0 0 0
23/08/2010
19.16
0 20.17 19.16 19.16 0 0 0
20/08/2010
20.17
6,600 20.17 20.17 18.97 0 0 0
19/08/2010
20.17
1,100 19.89 20.72 19.34 0 0 0
18/08/2010
19.89
4,200 20.81 21.08 19.80 0 0 0
17/08/2010
20.81
4,500 20.44 21.54 20.81 0 0 0
16/08/2010
20.44
21,700 20.17 20.44 19.25 0 0 0
13/08/2010
20.17
8,100 19.07 20.17 18.79 0 0 0
12/08/2010
19.07
5,700 21.27 21.27 19.07 0 0 0
11/08/2010
21.27
11,500 20.17 21.27 20.17 0 0 0
10/08/2010
20.17
9,100 20.35 21.45 19.43 0 0 0
09/08/2010
20.35
12,500 21.54 22.82 20.35 0 0 0
06/08/2010
21.54
1,700 22.00 22.00 21.54 0 0 0
05/08/2010
22.00
6,800 21.45 22.92 21.54 0 0 0
04/08/2010
21.45
7,100 22.27 22.27 21.45 0 0 0
03/08/2010
22.27
10,400 24.47 24.47 22.00 0 0 0
02/08/2010
24.47
4,000 23.37 24.47 22.00 0 0 0
30/07/2010
23.37
8,100 22.00 23.37 21.91 0 0 0
29/07/2010
22.00
32,200 23.28 23.28 21.82 0 0 0
28/07/2010
23.28
7,200 24.29 24.29 23.19 0 0 0
27/07/2010
24.29
10,000 23.83 25.67 24.29 0 0 0
26/07/2010
23.83
5,800 25.30 25.67 23.83 0 0 0
23/07/2010
25.30
4,600 25.67 25.67 25.30 0 0 0
22/07/2010
25.67
8,500 25.21 25.67 24.84 0 0 0
21/07/2010
25.21
7,000 25.67 25.67 25.02 0 0 0
20/07/2010
25.67
19,000 26.12 26.86 24.75 0 0 0
19/07/2010
26.12
9,600 27.13 27.13 25.67 0 0 0
16/07/2010
27.13
54,900 27.68 28.78 26.86 0 0 0
15/07/2010
27.68
99,400 27.41 29.24 26.58 0 0 0
14/07/2010
27.41
600 25.67 27.41 27.41 0 0 0
13/07/2010
25.67
1,400 24.02 25.67 25.67 0 0 0
12/07/2010: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
12/07/2010
24.02
200 22.49 24.02 24.02 0 0 0
09/07/2010
22.49
131,200 21.19 22.49 21.19 0 0 0
08/07/2010
21.19
30,800 20.98 21.36 20.77 0 0 0
07/07/2010
20.98
37,800 21.82 22.24 20.98 0 0 0
06/07/2010
21.82
73,600 21.06 22.53 20.98 0 0 0
05/07/2010
21.06
32,400 19.51 21.06 20.98 0 0 0
02/07/2010
19.51
4,600 20.56 20.56 19.51 0 0 0
01/07/2010
20.56
4,500 20.56 20.94 19.93 0 0 0
30/06/2010
20.56
3,800 20.98 20.98 20.35 0 0 0
29/06/2010
20.98
13,000 20.98 21.40 20.98 0 0 0
28/06/2010
20.98
5,000 21.78 22.53 20.73 0 0 0
25/06/2010
21.78
35,800 21.40 21.78 20.47 0 0 0
24/06/2010
21.40
1,800 20.56 21.40 20.14 0 0 0
23/06/2010
20.56
15,200 19.30 20.60 20.27 0 0 0
22/06/2010
19.30
8,900 20.22 20.22 19.30 0 0 0
21/06/2010
20.22
25,500 19.72 20.81 19.72 0 0 0
18/06/2010
19.72
7,500 19.34 20.56 19.30 0 0 0
17/06/2010
19.34
12,400 19.72 19.72 19.09 0 0 0
16/06/2010
19.72
14,900 19.30 20.35 19.72 0 0 0
15/06/2010
19.30
5,500 19.30 20.31 19.30 0 0 0
14/06/2010
19.30
4,100 19.51 20.14 19.30 0 0 0
11/06/2010
19.51
5,400 18.80 19.72 18.67 0 0 0
10/06/2010
18.80
15,100 17.24 18.80 17.62 0 0 0
09/06/2010
17.24
13,300 17.62 18.13 17.24 0 0 0
08/06/2010
17.62
7,900 17.50 18.67 16.99 0 0 0
07/06/2010
17.50
11,300 18.29 18.67 17.08 0 0 0
04/06/2010
18.29
1,800 18.88 18.88 17.87 0 0 0
03/06/2010
18.88
7,200 18.88 20.14 18.88 0 0 0
02/06/2010
18.88
5,400 18.04 19.17 18.54 0 0 0
01/06/2010
18.04
2,500 18.67 18.67 17.62 0 0 0
31/05/2010
18.67
5,600 19.38 19.51 18.29 0 0 0
28/05/2010
19.38
14,300 19.09 20.06 19.30 0 0 0
27/05/2010
19.09
4,200 19.13 19.30 18.46 0 0 0
26/05/2010
19.13
14,300 18.04 19.13 18.08 0 0 0
25/05/2010
18.04
3,000 17.83 18.04 17.20 0 0 0
24/05/2010
17.83
7,000 17.54 18.08 16.49 0 0 0
21/05/2010
17.54
18,300 19.30 19.30 17.54 0 0 0
20/05/2010
19.30
14,500 18.13 19.43 18.17 0 0 0
19/05/2010
18.13
13,000 19.30 19.30 18.04 0 0 0
18/05/2010
19.30
7,200 20.18 20.18 18.88 0 0 0
17/05/2010
20.18
13,500 20.98 21.36 19.64 0 0 0
14/05/2010
20.98
8,300 21.19 21.40 20.98 0 0 0
13/05/2010
21.19
6,800 21.02 21.82 20.14 0 0 0
12/05/2010
21.02
17,300 22.45 22.45 21.02 0 0 0
11/05/2010
22.45
24,000 23.08 24.13 21.40 0 0 0
10/05/2010
23.08
67,200 24.38 24.38 22.70 0 1,000 -0.1
07/05/2010
24.38
48,000 25.51 25.51 24.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |