CTCP Sông Đà 7.04 (s74)

14
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) 		-0.70 -4.76% 15,600 0 0
12.60
14.70
14
2 tháng
(2024-07-22) 		-0.90 -6.04% 25,700 0 0
11.20
14.90
14
3 tháng
(2024-06-21) 		1.60 12.90% 33,400 0 0
11.20
15
14
6 tháng
(2024-03-25) 		3.80 37.25% 53,818 0 0
7.40
15
14
12 tháng
(2023-09-25) 		3.50 33.33% 76,288 0 0
7.40
15
14
24 tháng
(2022-09-30) 		3.80 37.25% 136,503 -3,000 -0.0
7.40
15
14
36 tháng
(2021-10-05) 		6.20 79.49% 506,408 0 0.0
6.90
15
14
60 tháng
(2019-10-16) 		9.10 185.71% 1,780,782 -230,898 -1.1
3.20
15
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
17.39
 64,200 18.59 18.59 17.19 0 0 0
10/09/2010
18.12
 75,200 19.18 19.25 17.92 0 0 0
09/09/2010
19.12
 62,000 19.78 19.78 18.85 0 0 0
08/09/2010
18.79
 27,600 19.05 19.25 18.79 0 0 0
07/09/2010
19.58
 45,000 21.24 21.24 19.25 0 0 0
06/09/2010
20.25
 159,400 19.65 20.51 19.58 0 0 0
01/09/2010
19.58
 173,100 19.38 19.58 18.32 0 0 0
31/08/2010
18.65
 99,100 19.18 19.18 18.25 0 0 0
30/08/2010
18.59
 70,300 18.06 18.59 17.99 0 0 0
27/08/2010
17.26
 47,700 17.86 17.86 16.60 0 0 0
26/08/2010
16.86
 23,600 17.99 17.99 16.33 0 0 0
25/08/2010
16.93
 56,600 17.26 17.26 16.93 0 0 0
24/08/2010
17.92
 37,700 18.99 18.99 17.92 0 0 0
23/08/2010
18.59
 13,100 19.58 19.58 18.59 0 0 0
20/08/2010
18.65
 57,200 19.45 19.45 18.32 0 0 0
19/08/2010
18.99
 80,900 19.72 19.72 18.39 0 0 0
18/08/2010
18.39
 29,400 18.99 18.99 18.39 0 0 0
17/08/2010
19.78
 61,900 19.65 19.78 19.25 0 0 0
16/08/2010
20.11
 50,000 19.72 20.11 18.59 0 0 0
13/08/2010
19.05
 37,400 18.72 19.18 18.65 0 0 0
12/08/2010
18.52
 29,600 20.18 20.18 18.52 0 0 0
11/08/2010
20.58
 81,200 19.58 20.58 19.25 0 0 0
10/08/2010
19.58
 52,500 20.51 20.51 18.79 0 0 0
09/08/2010
20.05
 35,600 21.24 21.24 19.98 0 0 0
06/08/2010
21.11
 19,700 21.84 21.84 21.11 0 0 0
05/08/2010
21.57
 29,300 21.77 21.91 21.24 0 0 0
04/08/2010
21.24
 76,500 23.17 23.17 20.84 0 0 0
03/08/2010
22.24
 20,200 23.10 23.10 21.91 0 0 0
02/08/2010
22.90
 14,800 22.97 23.50 22.77 0 0 0
30/07/2010
22.97
 13,700 23.50 23.76 22.57 0 0 0
29/07/2010
23.10
 40,600 22.97 23.90 22.57 0 0 0
28/07/2010
21.91
 41,300 23.83 23.83 21.91 0 0 0
27/07/2010
23.23
 20,800 23.03 23.63 23.03 0 0 0
26/07/2010
23.30
 16,800 24.03 24.03 23.23 0 0 0
23/07/2010
23.90
 30,600 23.90 24.49 23.76 0 0 0
22/07/2010
23.57
 47,200 24.10 24.10 23.23 0 0 0
21/07/2010
23.90
 54,400 24.36 24.56 23.90 0 0 0
20/07/2010
24.36
 40,800 24.83 24.83 24.16 0 0 0
19/07/2010
24.56
 43,700 24.49 24.56 24.30 0 0 0
16/07/2010
24.36
 36,200 25.16 25.16 24.23 0 20,000 -0.7
15/07/2010
24.49
 72,200 24.56 24.89 24.49 0 9,000 -0.3
14/07/2010
24.83
 50,000 25.82 25.82 24.63 0 0 0
13/07/2010
25.23
 59,400 25.23 25.49 24.89 0 100 -0.0
12/07/2010
24.63
 80,800 24.36 25.03 24.23 0 0 0
09/07/2010
23.96
 135,700 22.97 24.16 22.11 0 0 0
08/07/2010
23.57
 23,500 23.57 24.10 23.57 0 0 0
07/07/2010
23.63
 41,700 24.83 24.83 23.57 3,000 0 0.1
06/07/2010
24.03
 45,000 24.96 24.96 23.90 5,000 0 0.2
05/07/2010
24.56
 30,700 25.09 25.09 24.49 0 0 0
02/07/2010
24.23
 34,200 24.56 24.56 24.03 0 0 0
01/07/2010
24.10
 62,000 24.23 24.23 23.90 2,000 0 0.1
30/06/2010
23.37
 84,000 23.90 24.56 23.37 0 0 0
29/06/2010
24.89
 45,300 25.36 25.56 24.76 0 0 0
28/06/2010
25.09
 120,800 25.76 25.82 24.96 0 0 0
25/06/2010
24.69
 80,300 24.96 25.16 24.49 0 0 0
24/06/2010
25.69
 115,300 26.55 27.15 25.23 0 0 0
23/06/2010
26.49
 130,300 25.62 26.55 24.96 0 0 0
22/06/2010
25.89
 74,100 28.21 28.21 25.36 10,000 0 0.4
21/06/2010
26.69
 73,600 28.41 28.41 26.02 9,100 0 0.4
18/06/2010
26.69
 496,700 25.89 26.69 25.03 0 0 0
17/06/2010
25.29
 225,600 25.29 25.29 24.30 0 0 0
16/06/2010
25.36
 53,600 25.56 25.56 25.03 0 0 0
15/06/2010
25.56
 50,800 24.30 27.15 24.30 0 0 0
14/06/2010
25.89
 131,000 24.89 26.42 24.56 0 0 0
11/06/2010
24.89
 291,500 24.56 25.69 24.03 0 0 0
10/06/2010
24.23
 30,500 24.23 24.23 23.57 0 0 0
09/06/2010
23.57
 32,700 24.56 25.76 23.23 0 0 0
08/06/2010
24.23
 17,100 23.23 24.76 23.23 0 0 0
07/06/2010
24.69
 119,700 23.83 25.16 23.83 0 0 0
04/06/2010
25.56
 20,700 25.89 25.89 25.56 0 0 0
03/06/2010
26.22
 67,200 28.21 28.41 25.89 0 0 0
02/06/2010
27.22
 66,600 27.22 27.42 25.56 0 0 0
01/06/2010
26.22
 11,400 27.22 28.01 26.22 0 0 0
31/05/2010
26.09
 10,300 28.34 28.34 26.09 0 0 0
28/05/2010
26.88
 86,500 26.55 26.88 25.69 0 0 0
27/05/2010
24.56
 13,100 25.42 25.42 24.23 0 0 0
26/05/2010
25.56
 70,300 25.23 25.56 24.56 0 0 0
25/05/2010
24.49
 127,800 24.36 25.23 23.30 0 0 0
24/05/2010
24.63
 145,000 23.57 24.89 22.24 0 0 0
21/05/2010
22.64
 58,800 24.23 24.49 22.64 0 0 0
20/05/2010
24.49
 116,200 24.56 24.83 22.64 0 0 0
19/05/2010
24.49
 54,300 25.76 25.82 23.63 0 0 0
18/05/2010
24.43
 80,000 26.22 26.22 24.23 0 0 0
17/05/2010
25.76
 24,200 26.09 26.15 25.76 0 0 0
14/05/2010
26.55
 99,100 27.42 28.15 26.09 0 0 0
13/05/2010
26.15
 67,400 27.22 27.48 26.15 0 0 0
12/05/2010
26.22
 105,000 26.55 28.28 26.09 0 0 0
11/05/2010
27.55
 139,800 28.54 28.68 27.55 0 0 0
10/05/2010
27.61
 116,400 28.21 28.21 27.22 0 0 0
07/05/2010
29.01
 50,000 29.01 29.01 27.35 0 0 0
06/05/2010
30.07
 231,600 28.08 30.07 27.68 0 0 0
05/05/2010
28.21
 52,200 28.21 29.54 27.75 0 0 0
04/05/2010
29.21
 147,700 30.54 30.87 28.61 0 0 0
29/04/2010
29.47
 141,800 27.22 29.47 27.22 0 0 0
28/04/2010
27.68
 123,300 26.55 28.68 26.55 0 0 0
27/04/2010
27.22
 136,700 26.02 27.88 26.02 0 0 0
26/04/2010
26.42
 97,500 25.89 27.15 25.89 0 0 0
22/04/2010
26.09
 145,600 28.54 28.54 25.89 0 0 0
21/04/2010
26.75
 131,100 26.02 26.75 26.02 0 0 0
20/04/2010
25.29
 191,100 23.83 25.29 23.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |