CTCP Đầu tư và Xây lắp Sông Đà (sdd)

1.50
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
(2024-10-23) 		-0.10 -6.25% 392,862 0 0
1.50
1.60
1.50
2 tháng
(2024-09-23) 		-0.20 -11.76% 1,295,646 0 0
1.50
1.70
1.50
3 tháng
(2024-08-26) 		-0.10 -6.25% 1,856,554 0 0
1.50
1.70
1.50
6 tháng
(2024-05-27) 		-0.70 -31.82% 7,057,807 -38,200 -0.1
1.50
2.20
1.50
12 tháng
(2023-11-28) 		-0.50 -25% 16,565,198 -2,100 -0.0
1.50
2.40
1.50
24 tháng
(2022-12-05) 		-1.40 -48.28% 33,159,365 -2,100 -0.0
1.50
3.40
1.50
36 tháng
(2021-12-08) 		-6 -80% 117,489,616 28,183 0.3
1.50
9.60
1.50
60 tháng
(2019-12-19) 		-1.30 -46.43% 206,548,806 32,383 0.3
1.50
9.60
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2010
11.26
 66,300 11.07 11.84 11.07 0 0 0
12/11/2010
11.07
 73,500 11.65 11.94 10.97 0 0 0
11/11/2010
11.65
 58,600 12.04 12.04 11.55 0 0 0
10/11/2010
12.04
 46,700 11.94 12.43 11.84 0 0 0
09/11/2010
11.94
 45,900 12.62 12.62 11.84 0 0 0
08/11/2010
12.62
 166,000 12.33 13.01 12.23 9,000 0 0.1
05/11/2010
12.33
 67,400 11.75 12.33 12.14 14,000 0 0.2
04/11/2010
11.75
 87,400 11.65 11.84 11.36 0 0 0
03/11/2010
11.65
 70,000 11.94 12.04 11.36 0 0 0
02/11/2010
11.94
 53,600 12.23 12.23 11.75 0 0 0
01/11/2010
12.23
 35,900 12.62 12.91 12.14 0 0 0
29/10/2010
12.62
 49,000 12.62 13.01 12.43 0 0 0
28/10/2010
12.62
 26,300 12.72 13.01 12.52 0 0 0
27/10/2010
12.72
 48,700 13.20 13.59 12.72 0 0 0
26/10/2010
13.20
 49,800 12.72 13.20 12.62 0 0 0
25/10/2010
12.72
 37,100 12.52 12.82 12.04 0 0 0
22/10/2010
12.52
 62,300 12.52 12.82 12.33 0 0 0
21/10/2010
12.52
 86,500 12.14 12.82 11.26 0 0 0
20/10/2010
12.14
 113,200 12.72 12.72 11.94 0 0 0
19/10/2010
12.72
 127,100 13.40 13.40 12.52 0 0 0
18/10/2010
13.40
 145,700 13.50 13.88 13.20 0 0 0
15/10/2010
13.50
 66,000 13.88 13.88 13.40 0 0 0
14/10/2010
13.88
 34,100 13.98 14.56 13.79 0 0 0
13/10/2010
13.98
 47,400 13.88 14.08 13.59 0 0 0
12/10/2010
13.88
 117,400 14.66 14.66 13.69 0 0 0
11/10/2010
14.66
 15,500 14.66 15.05 14.56 0 0 0
08/10/2010
14.66
 30,600 15.05 15.24 14.56 0 0 0
07/10/2010
15.05
 41,800 15.92 15.92 15.05 0 0 0
06/10/2010
15.92
 72,700 15.15 15.92 15.34 0 0 0
05/10/2010
15.15
 61,300 14.56 15.44 14.56 0 0 0
04/10/2010
14.56
 114,500 15.53 15.63 14.56 0 0 0
01/10/2010
15.53
 54,700 15.83 16.50 15.53 0 0 0
30/09/2010
15.83
 80,300 15.92 15.92 15.63 0 0 0
29/09/2010
15.92
 79,000 16.60 16.60 15.92 0 0 0
28/09/2010
16.60
 117,500 16.31 17.09 16.41 0 0 0
27/09/2010
16.31
 68,500 16.31 16.99 16.12 0 0 0
24/09/2010
16.31
 118,800 16.50 16.70 16.21 0 0 0
23/09/2010
16.50
 143,600 16.89 16.89 15.92 0 0 0
22/09/2010
16.89
 64,500 16.80 17.38 16.70 0 0 0
21/09/2010
16.80
 185,800 17.48 17.96 16.60 0 0 0
20/09/2010
17.48
 350,600 16.70 17.86 17.18 0 0 0
17/09/2010
16.70
 217,900 15.83 16.70 16.12 0 0 0
16/09/2010
15.83
 67,300 15.53 16.02 15.53 0 0 0
15/09/2010
15.53
 106,700 16.41 16.41 15.34 0 0 0
14/09/2010
16.41
 108,700 16.12 16.80 15.15 0 0 0
13/09/2010
16.12
 264,100 16.80 16.80 16.12 0 0 0
10/09/2010
16.80
 323,500 18.06 18.35 16.80 0 0 0
09/09/2010
18.06
 298,000 16.99 18.06 16.99 0 0 0
08/09/2010
16.99
 421,900 18.06 18.45 16.80 0 0 0
07/09/2010
18.06
 544,300 16.99 18.06 16.99 0 0 0
06/09/2010
16.99
 53,500 16.02 16.99 16.50 0 0 0
01/09/2010
16.02
 332,600 15.24 16.02 15.53 0 0 0
31/08/2010
15.24
 311,100 14.27 15.24 14.27 0 0 0
30/08/2010
14.27
 84,400 13.11 14.27 13.40 0 0 0
27/08/2010
13.11
 225,800 14.17 14.56 13.11 0 0 0
26/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 1/2.05 Giá: 10 (Volume + 205%, Ratio=2.05)
26/08/2010
14.17
 292,200 13.31 14.17 13.30 0 1,000 -0.0
25/08/2010
13.31
 86,100 14.31 14.31 13.31 0 0 0
24/08/2010
14.31
 73,800 15.31 15.31 14.31 0 0 0
23/08/2010
15.31
 150,200 15.84 16.31 15.31 0 0 0
20/08/2010
15.84
 154,700 16.78 17.77 15.78 0 0 0
19/08/2010
16.78
 247,000 15.54 16.78 15.60 1,000 0 0.0
18/08/2010
15.54
 183,700 16.13 16.83 15.19 0 0 0
17/08/2010
16.13
 474,600 15.37 16.36 15.60 0 0 0
16/08/2010
15.37
 13,300 14.84 15.37 15.13 0 0 0
13/08/2010
14.84
 126,200 14.61 14.96 13.67 0 0 0
12/08/2010
14.61
 103,800 16.13 16.13 14.61 0 0 0
11/08/2010
16.13
 151,700 15.31 16.13 15.19 0 0 0
10/08/2010
15.31
 181,000 16.13 16.25 15.13 0 0 0
09/08/2010
16.13
 82,700 17.24 17.83 16.13 0 0 0
06/08/2010
17.24
 57,600 17.95 17.95 17.01 0 0 0
05/08/2010
17.95
 165,200 18.89 19.24 17.66 0 0 0
04/08/2010
18.89
 237,400 19.88 19.88 18.89 0 0 0
03/08/2010
19.88
 60,000 20.35 20.76 19.88 0 0 0
02/08/2010
20.35
 38,800 20.65 20.65 19.94 0 0 0
30/07/2010
20.65
 43,400 20.82 20.94 20.47 0 0 0
29/07/2010
20.82
 67,900 20.00 21.41 19.94 0 0 0
28/07/2010
20.00
 103,900 20.76 20.94 19.88 0 0 0
27/07/2010
20.76
 72,400 20.82 21.17 20.65 0 0 0
26/07/2010
20.82
 124,200 21.35 21.64 20.53 0 0 0
23/07/2010
21.35
 107,700 21.00 21.82 21.12 0 0 0
22/07/2010
21.00
 150,900 21.17 21.59 20.82 0 0 0
21/07/2010
21.17
 118,100 21.59 21.70 21.17 0 0 0
20/07/2010
21.59
 155,100 21.82 21.88 21.41 0 0 0
19/07/2010
21.82
 158,700 21.76 21.94 21.53 0 0 0
16/07/2010
21.76
 96,100 21.88 22.41 21.59 0 0 0
15/07/2010
21.88
 390,200 21.53 22.88 20.71 0 0 0
14/07/2010
21.53
 164,200 21.35 22.23 21.12 0 0 0
13/07/2010
21.35
 121,900 20.82 21.88 20.94 0 3,500 -0.1
12/07/2010
20.82
 87,200 20.65 21.12 20.53 0 0 0
09/07/2010
20.65
 83,000 20.82 21.00 20.53 0 0 0
08/07/2010
20.82
 104,700 19.94 21.70 20.47 0 0 0
07/07/2010
19.94
 144,000 20.82 21.29 19.83 0 0 0
06/07/2010
20.82
 165,500 21.29 21.29 20.59 0 5,000 -0.2
05/07/2010
21.29
 175,600 21.12 21.64 21.12 0 0 0
02/07/2010
21.12
 124,300 21.82 22.29 20.94 0 0 0
01/07/2010
21.82
 237,300 21.70 22.58 20.53 0 0 0
30/06/2010
21.70
 302,200 21.35 22.23 20.18 0 0 0
29/06/2010
21.35
 532,600 20.06 21.41 20.71 0 0 0
28/06/2010
20.06
 97,700 19.47 20.29 19.59 0 0 0
25/06/2010
19.47
 132,600 20.00 20.00 19.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |