CTCP Sông Đà 2 (sd2)

4.60
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% 59,100 0 0
4.30
4.80
4.60
2 tháng
(2024-07-22) 		-0.40 -8% 78,800 -100 -0.0
4.30
5
4.60
3 tháng
(2024-06-21) 		-0.40 -8% 95,200 -8,000 -0.0
4.30
5.30
4.60
6 tháng
(2024-03-25) 		0.20 4.55% 302,868 -8,000 -0.0
4.10
5.80
4.60
12 tháng
(2023-09-25) 		-0.40 -8% 500,049 -8,000 -0.0
3.70
5.80
4.60
24 tháng
(2022-09-30) 		-0.13 -2.84% 1,084,486 -8,200 -0.0
2.91
7.37
4.60
36 tháng
(2021-10-05) 		-2.68 -36.84% 5,480,700 -16,117 -0.2
2.91
14.39
4.60
60 tháng
(2019-10-16) 		0.96 26.31% 8,777,109 -14,720 -0.1
2.91
14.39
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
10.51
 140,000 10.83 11.10 10.51 0 0 0
10/09/2010
10.83
 267,300 11.16 11.78 10.45 5,000 0 0.2
09/09/2010
11.16
 205,400 10.65 11.16 10.45 0 0 0
08/09/2010
10.65
 145,300 11.07 11.07 10.36 0 0 0
07/09/2010
11.07
 95,700 11.04 11.60 10.95 0 0 0
06/09/2010
11.04
 297,400 10.36 11.04 10.92 0 0 0
01/09/2010
10.36
 178,200 9.74 10.36 9.91 0 13,900 -0.5
31/08/2010
9.74
 167,200 9.12 9.74 9.47 4,800 0 0.2
30/08/2010
9.12
 27,300 8.49 9.12 9.12 0 0 0
27/08/2010
8.49
 64,800 8.88 8.88 8.32 0 0 0
26/08/2010
8.88
 107,100 9.09 9.47 8.49 0 0 0
25/08/2010
9.09
 119,000 9.77 9.77 9.09 0 0 0
24/08/2010
9.77
 42,200 10.21 10.21 9.65 0 0 0
23/08/2010
10.21
 55,400 10.95 10.95 10.21 0 0 0
20/08/2010
10.95
 95,300 11.36 11.39 10.48 1,000 0 0.0
19/08/2010
11.36
 44,200 10.95 11.54 10.86 0 0 0
18/08/2010
10.95
 56,100 11.75 11.75 10.95 0 0 0
17/08/2010
11.75
 141,000 11.36 12.10 11.36 0 0 0
16/08/2010
11.36
 80,900 10.80 11.36 11.22 0 0 0
13/08/2010
10.80
 86,700 10.09 10.80 10.15 500 0 0.0
12/08/2010
10.09
 79,000 10.62 10.62 10.03 0 0 0
11/08/2010
10.62
 94,400 10.36 10.80 9.91 0 0 0
10/08/2010
10.36
 124,000 10.89 10.89 10.24 0 0 0
09/08/2010
10.89
 74,800 11.57 11.57 10.83 3,500 0 0.1
06/08/2010
11.57
 53,200 11.84 12.13 11.39 0 0 0
05/08/2010
11.84
 62,300 12.40 12.73 11.69 0 0 0
04/08/2010
12.40
 58,900 13.11 13.11 12.40 0 0 0
03/08/2010
13.11
 54,000 13.41 13.50 13.02 1,000 0 0.0
02/08/2010
13.41
 47,100 13.50 13.64 13.38 0 0 0
30/07/2010
13.50
 42,000 13.47 13.82 13.50 0 0 0
29/07/2010
13.47
 10,900 13.82 13.82 13.38 0 0 0
28/07/2010
13.82
 21,100 13.85 14.21 13.32 500 0 0.0
27/07/2010
13.85
 64,900 13.47 14.06 13.38 0 0 0
26/07/2010
13.47
 64,900 13.82 13.91 13.41 0 0 0
23/07/2010
13.82
 79,400 13.97 14.65 13.82 0 10,000 -0.5
22/07/2010
13.97
 91,500 14.35 14.44 13.76 0 0 0
21/07/2010
14.35
 101,400 14.06 14.86 14.21 0 0 0
20/07/2010
14.06
 45,700 14.80 15.39 14.06 0 0 0
19/07/2010
14.80
 100,100 14.32 14.97 14.26 0 0 0
16/07/2010
14.32
 348,300 14.65 14.83 14.03 0 0 0
15/07/2010
14.65
 124,400 15.39 15.69 14.65 700 0 0.0
14/07/2010
15.39
 135,400 15.83 16.19 14.89 0 0 0
13/07/2010
15.83
 116,200 15.54 16.13 15.69 1,000 0 0.1
12/07/2010
15.54
 114,100 15.57 15.92 15.48 0 0 0
09/07/2010
15.57
 137,200 15.45 15.80 15.33 500 0 0.0
08/07/2010
15.45
 228,100 15.98 16.72 15.39 0 0 0
07/07/2010
15.98
 227,800 15.39 16.60 15.60 300 10,200 -0.6
06/07/2010
15.39
 152,100 16.07 16.28 15.18 900 0 0.0
05/07/2010
16.07
 240,000 15.15 16.07 15.63 0 15,000 -0.8
02/07/2010
15.15
 319,100 14.32 15.15 14.77 0 13,000 -0.7
01/07/2010
14.32
 258,000 13.55 14.32 13.32 0 0 0
30/06/2010
13.55
 265,600 13.73 13.73 12.76 3,000 900 0.1
29/06/2010
13.73
 195,900 13.76 13.91 13.47 5,400 5,000 0.0
28/06/2010
13.76
 448,500 13.02 13.76 12.87 0 0 0
25/06/2010
13.02
 250,000 12.84 13.32 12.58 3,000 15,300 -0.5
24/06/2010
12.84
 295,200 12.37 12.84 12.52 0 600 -0.0
23/06/2010
12.37
 346,600 11.45 12.37 11.36 5,000 14,600 -0.4
22/06/2010
11.45
 186,500 11.66 11.69 11.13 0 8,500 -0.3
21/06/2010
11.66
 125,800 11.04 11.69 11.07 0 17,500 -0.7
18/06/2010
11.04
 61,300 11.07 11.13 11.01 0 0 0
17/06/2010
11.07
 50,400 11.25 11.28 11.04 0 0 0
16/06/2010
11.25
 56,000 11.22 11.42 11.25 15,600 0 0.6
15/06/2010
11.22
 73,600 11.13 11.36 10.68 25,000 0 0.9
14/06/2010: Cổ tức tiền mặt tỉ lệ: 3%
14/06/2010
11.13
 120,700 10.36 11.16 10.65 8,000 0 0.3
11/06/2010
10.36
 45,500 10.30 10.56 10.33 0 0 0
10/06/2010
10.30
 18,200 10.27 10.33 10.27 0 0 0
09/06/2010
10.27
 27,200 10.27 10.42 10.18 0 0 0
08/06/2010
10.27
 30,700 10.12 10.30 10.04 0 0 0
07/06/2010
10.12
 86,600 10.77 10.77 10.09 0 0 0
04/06/2010
10.77
 31,100 10.86 11.15 10.68 0 0 0
03/06/2010
10.86
 42,300 10.80 11.30 10.77 0 0 0
02/06/2010
10.80
 38,200 10.80 10.80 10.30 0 0 0
01/06/2010
10.80
 37,500 10.86 10.92 10.56 0 0 0
31/05/2010
10.86
 24,700 11.12 11.18 10.74 0 0 0
28/05/2010
11.12
 203,500 10.42 11.12 10.42 0 0 0
27/05/2010
10.42
 40,200 10.65 10.65 10.12 0 400 -0.0
26/05/2010
10.65
 59,400 10.12 10.71 10.21 0 0 0
25/05/2010
10.12
 51,200 10.42 10.62 10.12 0 0 0
24/05/2010
10.42
 50,400 9.77 10.48 9.83 0 0 0
21/05/2010
9.77
 166,700 10.71 10.71 9.74 2,800 0 0.1
20/05/2010
10.71
 59,600 10.50 10.97 10.01 900 0 0.0
19/05/2010
10.50
 260,200 11.09 11.09 10.42 3,600 0 0.1
18/05/2010
11.09
 37,700 11.39 11.65 11.00 3,000 0 0.1
17/05/2010
11.39
 69,100 11.83 12.03 11.30 0 0 0
14/05/2010
11.83
 59,500 11.74 12.03 11.59 0 0 0
13/05/2010
11.74
 70,500 11.24 11.74 11.39 10,000 0 0.4
12/05/2010
11.24
 186,400 12.03 12.29 11.24 2,100 0 0.1
11/05/2010
12.03
 83,800 11.97 12.32 11.77 5,000 0 0.2
10/05/2010
11.97
 127,300 12.32 12.32 11.44 5,000 0 0.2
07/05/2010
12.32
 180,500 13.00 13.00 12.09 10,000 0 0.4
06/05/2010
13.00
 123,100 12.88 13.20 12.76 2,200 0 0.1
05/05/2010
12.88
 85,100 13.15 13.15 12.62 8,100 0 0.4
04/05/2010
13.15
 158,700 13.18 14.08 13.09 0 1,000 -0.0
29/04/2010
13.18
 176,800 12.41 13.18 12.91 0 0 0
28/04/2010
12.41
 153,100 12.35 12.59 12.15 3,000 0 0.1
27/04/2010
12.35
 141,500 12.18 12.76 12.27 0 0 0
26/04/2010
12.18
 103,000 12.62 12.68 12.06 0 0 0
22/04/2010
12.62
 222,500 13.73 13.73 12.47 1,900 1,000 0.0
21/04/2010
13.73
 331,200 13.23 14.23 12.85 0 6,000 -0.3
20/04/2010
13.23
 412,900 12.24 13.41 12.32 1,000 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |