CTCP Sông Đà 1.01 (sjc)

4.20
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
(2024-04-10) 		-1.40 -24.56% 536,200 0 0
3.80
6
4.20
2 tháng
(2024-03-15) 		-4.20 -49.41% 785,300 0 0
3.80
8.50
4.20
3 tháng
(2024-02-16) 		-8.20 -65.60% 839,700 0 0
3.80
12.50
4.20
6 tháng
(2023-11-17) 		-9.20 -68.15% 881,600 0 0
3.80
15
4.20
12 tháng
(2023-05-16) 		-5 -53.76% 4,888,283 -12,500 -0.1
3.80
15
4.20
24 tháng
(2022-05-23) 		2.20 104.76% 9,910,200 -28,600 -0.2
1.30
18.60
4.20
36 tháng
(2021-05-26) 		2.90 207.14% 13,437,401 -13,300 -0.1
1.30
18.60
4.20
60 tháng
(2019-06-06) 		2.20 104.76% 14,458,981 -13,800 -0.1
0.40
18.60
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2010
12.98
 54,800 13.16 13.53 12.98 0 0 0
19/08/2010
13.16
 56,200 13.57 13.78 13.02 0 0 0
18/08/2010
13.57
 39,700 14.00 14.22 13.57 0 0 0
17/08/2010
14.00
 95,400 14.15 14.41 14.00 0 0 0
16/08/2010
14.15
 78,200 14.08 14.52 14.08 0 0 0
13/08/2010
14.08
 34,900 13.71 14.44 13.71 0 0 0
12/08/2010
13.71
 55,500 14.37 14.59 13.53 0 0 0
11/08/2010
14.37
 59,000 14.41 14.63 13.67 0 0 0
10/08/2010
14.41
 65,200 14.22 14.41 13.38 3,000 0 0.1
09/08/2010
14.22
 50,900 14.59 14.63 14.08 0 0 0
06/08/2010
14.59
 28,200 14.95 14.95 14.52 0 0 0
05/08/2010
14.95
 38,500 14.81 15.50 14.55 0 0 0
04/08/2010
14.81
 25,500 15.47 15.47 14.48 0 0 0
03/08/2010
15.47
 57,500 15.61 16.27 15.36 0 0 0
02/08/2010
15.61
 164,700 15.21 16.16 15.36 0 5,000 -0.2
30/07/2010
15.21
 116,700 14.26 15.21 14.26 0 0 0
29/07/2010
14.26
 21,600 13.82 14.37 13.93 0 0 0
28/07/2010
13.82
 9,800 14.33 14.33 13.82 0 0 0
27/07/2010
14.33
 24,900 14.19 14.33 13.97 0 0 0
26/07/2010
14.19
 2,900 14.26 14.63 14.11 0 0 0
23/07/2010
14.26
 26,800 14.22 14.33 14.04 0 0 0
22/07/2010
14.22
 41,100 14.33 14.52 14.04 0 0 0
21/07/2010
14.33
 25,000 14.37 14.70 14.26 3,000 0 0.1
20/07/2010
14.37
 25,000 14.99 15.17 14.37 0 0 0
19/07/2010
14.99
 18,600 15.47 15.72 14.99 3,000 0 0.1
16/07/2010
15.47
 137,900 14.77 16.05 14.55 0 0 0
15/07/2010
14.77
 30,700 15.17 15.36 14.74 5,000 0 0.2
14/07/2010
15.17
 134,500 14.48 15.21 14.48 0 0 0
13/07/2010
14.48
 92,800 14.11 14.55 13.78 0 0 0
12/07/2010
14.11
 35,400 13.75 14.11 13.64 0 0 0
09/07/2010
13.75
 23,500 13.71 13.93 13.67 0 0 0
08/07/2010
13.71
 42,700 13.71 13.97 13.57 0 0 0
07/07/2010
13.71
 61,700 14.08 14.08 13.71 0 0 0
06/07/2010
14.08
 58,600 13.82 14.26 13.86 0 0 0
05/07/2010
13.82
 32,500 14.26 14.26 13.53 0 0 0
02/07/2010
14.26
 34,600 13.60 14.26 13.60 0 0 0
01/07/2010
13.60
 51,800 14.08 14.08 13.16 0 0 0
30/06/2010
14.08
 41,100 14.11 14.11 13.35 0 0 0
29/06/2010
14.11
 72,200 13.71 14.44 13.13 0 0 0
28/06/2010
13.71
 18,800 13.82 13.97 13.49 0 0 0
25/06/2010
13.82
 126,800 14.08 14.55 13.82 0 0 0
24/06/2010
14.08
 64,200 13.75 14.33 13.09 0 0 0
23/06/2010
13.75
 48,600 13.86 13.86 13.05 0 0 0
22/06/2010
13.86
 59,800 14.04 14.04 13.35 0 0 0
21/06/2010
14.04
 43,300 13.89 14.22 13.38 3,000 0 0.1
18/06/2010
13.89
 18,100 14.08 14.19 13.89 0 0 0
17/06/2010
14.08
 75,400 14.30 15.14 13.64 0 0 0
16/06/2010
14.30
 28,900 14.26 14.63 14.11 0 0 0
15/06/2010
14.26
 47,700 14.92 14.92 13.97 0 0 0
14/06/2010
14.92
 75,100 14.22 15.14 13.53 0 0 0
11/06/2010
14.22
 83,500 13.64 14.22 13.97 0 0 0
10/06/2010
13.64
 64,800 13.53 13.64 12.87 0 0 0
09/06/2010
13.53
 51,200 13.71 14.08 13.02 0 0 0
08/06/2010
13.71
 40,600 13.82 13.82 13.02 0 0 0
07/06/2010
13.82
 23,200 14.26 14.26 13.82 0 0 0
04/06/2010
14.26
 21,700 14.41 14.95 14.19 0 0 0
03/06/2010: Cổ tức tiền mặt tỉ lệ: 18.5%
03/06/2010
14.41
 32,000 14.17 14.74 14.26 0 0 0
02/06/2010
14.17
 33,000 13.89 14.31 13.58 0 0 0
01/06/2010
13.89
 97,200 14.27 14.27 13.47 0 0 0
31/05/2010
14.27
 21,700 14.59 14.62 13.85 0 0 0
28/05/2010
14.59
 30,200 13.92 15.04 14.31 0 0 0
27/05/2010
13.92
 23,100 13.75 14.45 13.65 0 0 0
26/05/2010
13.75
 35,400 13.26 13.75 13.26 0 0 0
25/05/2010
13.26
 6,000 13.26 13.44 13.26 0 0 0
24/05/2010
13.26
 6,400 12.81 13.68 13.26 0 0 0
21/05/2010
12.81
 23,900 13.78 13.78 12.81 0 0 0
20/05/2010
13.78
 19,600 13.82 14.24 12.98 0 0 0
19/05/2010
13.82
 29,600 14.66 14.66 13.82 0 0 0
18/05/2010
14.66
 4,700 14.69 15.11 14.55 0 0 0
17/05/2010
14.69
 20,200 15.29 15.29 14.66 0 0 0
14/05/2010
15.29
 14,600 15.25 15.29 14.87 0 0 0
13/05/2010
15.25
 25,600 14.59 15.36 15.04 0 0 0
12/05/2010
14.59
 39,900 15.39 15.39 14.52 0 0 0
11/05/2010
15.39
 22,200 15.70 16.30 15.36 0 0 0
10/05/2010
15.70
 50,300 15.70 15.70 14.83 0 0 0
07/05/2010
15.70
 20,400 16.30 16.30 15.70 0 0 0
06/05/2010
16.30
 36,500 16.02 16.47 16.16 0 0 0
05/05/2010
16.02
 35,800 16.26 16.26 15.91 0 0 0
04/05/2010
16.26
 35,500 15.77 16.75 16.12 0 0 0
29/04/2010
15.77
 48,800 15.70 16.58 15.56 0 0 0
28/04/2010
15.70
 53,200 15.88 16.12 15.70 0 0 0
27/04/2010
15.88
 22,300 16.23 17.27 15.88 0 4,800 -0.2
26/04/2010
16.23
 17,800 16.37 16.58 16.23 0 0 0
22/04/2010
16.37
 54,700 17.80 17.80 16.23 0 200 0.0
21/04/2010
17.80
 132,800 16.44 17.97 16.93 0 0 0
20/04/2010
16.44
 42,100 17.10 17.41 16.44 0 0 0
19/04/2010
17.10
 39,100 16.93 18.01 16.40 0 0 0
16/04/2010
16.93
 49,800 17.17 18.01 16.58 0 0 0
15/04/2010
17.17
 59,900 16.37 17.17 16.40 0 0 0
14/04/2010
16.37
 68,700 15.32 16.40 15.70 0 0 0
13/04/2010
15.32
 39,300 16.16 16.40 15.08 0 0 0
12/04/2010
16.16
 57,500 16.75 16.79 16.16 1,000 0 0.0
09/04/2010
16.75
 50,900 17.20 18.01 16.58 0 0 0
08/04/2010
17.20
 95,200 17.03 18.29 17.07 0 0 0
07/04/2010
17.03
 60,300 17.45 17.80 16.75 0 0 0
06/04/2010
17.45
 135,300 17.34 18.53 16.96 0 0 0
05/04/2010
17.34
 28,000 16.23 17.34 17.34 0 0 0
02/04/2010
16.23
 44,100 15.49 16.23 15.70 0 0 0
01/04/2010
15.49
 55,200 15.36 15.81 14.73 0 0 0
31/03/2010
15.36
 69,100 16.05 16.44 15.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc