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)
01/03/2011
11.40
 4,900 10.90 11.40 11.40 0 0 0
28/02/2011
10.90
 30,600 11.30 11.30 10.40 0 0 0
25/02/2011
11.30
 20,100 10.80 11.30 10.10 0 0 0
24/02/2011
10.80
 7,200 11 11 10.60 0 0 0
23/02/2011
11
 17,500 10.70 11.40 10.70 0 0 0
22/02/2011
10.70
 48,900 11.10 11.80 10.60 0 0 0
21/02/2011
11.10
 10,000 11.80 11.80 11.10 0 0 0
18/02/2011
11.80
 7,300 12 12 11.60 0 0 0
17/02/2011
12
 3,400 12.10 12.10 12 0 0 0
16/02/2011
12.10
 5,500 12.80 12.90 12.10 0 0 0
15/02/2011
12.80
 30,100 12.70 12.90 12.10 0 0 0
14/02/2011
12.70
 4,200 12.80 12.80 12.50 0 0 0
11/02/2011
12.80
 20,200 12.70 12.80 12.50 0 0 0
10/02/2011
12.70
 500 12.70 12.90 12.70 0 0 0
09/02/2011
12.70
 12,500 12.60 13 12.50 0 0 0
08/02/2011
12.60
 12,100 11.90 12.70 12.50 0 0 0
28/01/2011
11.90
 12,900 12 12.50 11.80 0 0 0
27/01/2011
12
 8,700 12 12.20 11.60 0 0 0
26/01/2011
12
 33,900 12.40 12.40 11.60 0 0 0
25/01/2011
12.40
 4,200 12.50 12.50 11.40 0 0 0
24/01/2011
12.50
 10,600 12.50 12.50 11.60 0 0 0
21/01/2011
12.50
 3,600 12.30 12.50 12.10 0 0 0
20/01/2011
12.30
 9,500 12.40 12.70 12.20 0 0 0
19/01/2011
12.40
 7,100 12.30 13 12.40 0 0 0
18/01/2011
12.30
 7,900 13 13 12.30 0 0 0
17/01/2011
13
 11,100 12.80 13.30 12.90 0 0 0
14/01/2011
12.80
 48,200 12.70 13.20 12.50 0 0 0
13/01/2011
12.70
 23,100 12.60 13 12.70 0 0 0
12/01/2011
12.60
 25,500 12.10 12.80 11.90 0 0 0
11/01/2011
12.10
 74,700 12.60 12.60 12 0 0 0
10/01/2011
12.60
 6,200 13.10 13.10 12.50 0 0 0
07/01/2011
13.10
 19,200 13 13.20 12.80 0 0 0
06/01/2011
13
 1,300 13 13.30 13 0 0 0
05/01/2011
13
 8,000 13 13.40 12.60 0 0 0
04/01/2011
13
 11,300 13.30 13.40 13 0 0 0
31/12/2010
13.30
 15,800 13.10 13.40 12.70 0 0 0
30/12/2010
13.10
 30,200 13.40 13.40 12.60 0 0 0
29/12/2010
13.40
 400 13.50 13.60 13.40 0 0 0
28/12/2010
13.50
 14,600 12.60 13.60 13.10 0 0 0
27/12/2010
12.60
 10,100 12.60 12.90 12.60 0 0 0
24/12/2010
12.60
 12,000 12.70 12.70 12.50 0 0 0
23/12/2010
12.70
 6,800 13 13 12.60 0 0 0
22/12/2010
13
 11,100 13.10 13.20 12.70 0 0 0
21/12/2010
13.10
 15,800 13.30 13.60 13 0 0 0
20/12/2010
13.30
 14,600 14.30 14.30 13.30 0 12,000 -0.2
17/12/2010
14.30
 59,500 13.80 14.30 13.90 0 0 0
16/12/2010
13.80
 32,400 15 15 13.80 0 0 0
15/12/2010
15
 8,400 15 15.50 14.50 0 0 0
14/12/2010
15
 44,600 15.80 15.80 14.70 0 0 0
13/12/2010
15.80
 57,000 14.80 15.80 14.80 0 0 0
10/12/2010
14.80
 39,000 14.30 14.80 14.50 0 0 0
09/12/2010
14.30
 58,700 14.10 14.90 13.30 0 0 0
08/12/2010
14.10
 40,500 14.90 15.10 14.10 0 0 0
07/12/2010
14.90
 45,000 15.50 16.40 14.90 0 0 0
06/12/2010
15.50
 105,300 15.40 16.20 15.10 0 0 0
03/12/2010
15.40
 98,600 14.70 15.40 14 0 0 0
02/12/2010
14.70
 37,800 13.90 14.90 13.50 0 0 0
01/12/2010
13.90
 55,400 14.60 15 13.90 0 0 0
30/11/2010
14.60
 65,200 14.30 14.70 14.50 0 0 0
29/11/2010
14.30
 51,500 13.50 14.30 12.70 0 0 0
26/11/2010
13.50
 52,100 13 13.80 12.90 0 0 0
25/11/2010
13
 103,700 12.20 13 12.10 0 0 0
24/11/2010
12.20
 27,700 12.20 12.30 12 0 0 0
23/11/2010
12.20
 21,000 11.80 12.20 11.90 0 0 0
22/11/2010
11.80
 13,200 12 12 11.50 0 0 0
19/11/2010
12
 41,200 12.10 12.10 11.60 0 0 0
18/11/2010
12.10
 71,800 11.50 12.10 11.50 0 0 0
17/11/2010
11.50
 26,800 11 11.70 11.10 0 0 0
16/11/2010
11
 27,800 11.30 11.30 10.90 0 0 0
15/11/2010
11.30
 25,100 12.30 12.30 11.30 0 0 0
12/11/2010
12.30
 111,400 12.60 12.60 11.90 0 44,400 -0.5
11/11/2010
12.60
 15,700 13.20 13.20 12.60 0 0 0
10/11/2010
13.20
 9,500 13 13.80 13 0 0 0
09/11/2010
13
 12,300 13.40 13.40 12.90 0 0 0
08/11/2010
13.40
 21,800 13.90 13.90 13.30 0 0 0
05/11/2010
13.90
 36,700 13 13.90 13.50 2,000 0 0.0
04/11/2010
13
 21,000 12.80 13.70 12.80 0 0 0
03/11/2010
12.80
 27,400 13.60 13.60 12.80 0 0 0
02/11/2010
13.60
 12,300 14.20 14.20 13.60 0 0 0
01/11/2010
14.20
 3,600 14.10 14.80 14.20 0 0 0
29/10/2010
14.10
 7,000 14 14.20 13.80 0 0 0
28/10/2010
14
 45,700 14.40 14.40 14 0 0 0
27/10/2010
14.40
 9,600 14.90 15.90 14.40 0 0 0
26/10/2010
14.90
 26,100 14.20 14.90 14.70 0 0 0
25/10/2010
14.20
 17,800 14 14.20 13.80 0 0 0
22/10/2010
14
 46,300 14.20 14.20 13.40 0 0 0
21/10/2010
14.20
 9,000 14.70 15 13.70 0 0 0
20/10/2010
14.70
 56,100 15.60 15.60 14.60 0 0 0
19/10/2010
15.60
 16,100 16 16.30 15.30 0 0 0
18/10/2010
16
 13,000 16.60 16.70 16 0 0 0
15/10/2010
16.60
 16,900 17 17 16.20 0 0 0
14/10/2010
17
 4,700 17 17.50 16.80 0 0 0
13/10/2010
17
 34,000 16.80 17.10 16.90 0 0 0
12/10/2010
16.80
 10,700 17.30 17.30 16.80 0 0 0
11/10/2010
17.30
 9,000 16.90 18 16.50 0 0 0
08/10/2010
16.90
 13,500 17.10 17.30 16.60 0 0 0
07/10/2010
17.10
 21,100 18 18 17 0 0 0
06/10/2010
18
 60,400 17.50 18 17 0 0 0
05/10/2010
17.50
 35,700 17.20 17.70 16.10 0 0 0
04/10/2010
17.20
 36,700 18 18.20 17.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |