CTCP Sông Đà 12 (s12)

1.90
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) 		-0.60 -24% 11,424 8,200 0.0
1.90
3.30
1.90
2 tháng
(2024-09-23) 		-0.60 -24% 11,425 8,200 0.0
1.90
3.30
1.90
3 tháng
(2024-08-26) 		-0.60 -24% 11,426 8,200 0.0
1.90
3.30
1.90
6 tháng
(2024-05-27) 		-0.60 -24% 11,475 8,200 0.0
1.90
3.30
1.90
12 tháng
(2023-12-01) 		0.30 18.75% 60,626 29,000 0.1
1.30
3.30
1.90
24 tháng
(2022-12-05) 		-1.20 -38.71% 272,105 119,400 0.2
1.30
5.40
1.90
36 tháng
(2021-12-08) 		-1 -34.48% 1,328,572 309,700 0.7
1.30
5.40
1.90
60 tháng
(2019-12-19) 		1.60 533.33% 3,066,092 498,700 0.9
0.20
5.40
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2010
30.24
 52,100 30.07 31.37 29.63 0 0 0
09/03/2010
30.07
 39,300 31.37 33.12 29.63 0 0 0
08/03/2010
31.37
 82,000 29.72 31.37 31.02 0 0 0
05/03/2010
29.72
 40,800 28.93 30.07 28.93 0 0 0
04/03/2010
28.93
 82,600 27.97 28.93 28.06 0 0 0
03/03/2010
27.97
 53,700 25.62 27.97 25.80 0 0 0
02/03/2010
25.62
 30,900 25.53 26.93 25.27 0 0 0
01/03/2010
25.53
 18,400 24.14 25.53 24.84 0 0 0
26/02/2010
24.14
 12,500 23.97 24.31 23.53 0 0 0
25/02/2010
23.97
 5,600 24.05 25.27 23.97 0 0 0
24/02/2010
24.05
 19,400 23.79 24.40 22.66 0 0 0
23/02/2010
23.79
 36,600 25.27 25.27 23.79 0 0 0
22/02/2010
25.27
 1,000 25.45 27.02 25.27 0 0 0
12/02/2010
25.45
 3,200 25.71 25.71 25.27 0 0 0
11/02/2010
25.71
 34,900 24.40 25.71 24.66 0 0 0
10/02/2010
24.40
 20,800 22.83 24.40 23.09 0 0 0
09/02/2010
22.83
 27,300 24.40 24.40 22.48 0 0 0
08/02/2010
24.40
 3,200 25.19 25.19 23.27 0 0 0
05/02/2010
25.19
 41,300 26.58 26.58 24.75 0 0 0
04/02/2010
26.58
 10,900 26.14 27.02 26.14 0 800 -0.0
03/02/2010
26.14
 3,400 25.27 26.14 25.53 0 0 0
02/02/2010
25.27
 13,100 25.27 25.71 25.27 0 0 0
01/02/2010
25.27
 6,800 26.14 26.14 25.19 0 0 0
29/01/2010
26.14
 14,100 26.23 26.23 24.84 0 0 0
28/01/2010
26.23
 10,400 26.75 28.06 26.23 0 0 0
27/01/2010
26.75
 16,700 27.97 28.76 26.58 0 0 0
26/01/2010
27.97
 33,500 26.58 27.97 27.80 0 0 0
25/01/2010
26.58
 31,200 25.27 26.75 25.01 0 0 0
22/01/2010
25.27
 24,100 25.27 25.62 24.14 0 0 0
21/01/2010
25.27
 43,800 26.75 27.02 25.27 0 0 0
20/01/2010
26.75
 25,400 28.76 28.76 26.75 0 0 0
19/01/2010
28.76
 27,000 29.19 30.41 27.36 0 0 0
18/01/2010
29.19
 84,400 30.94 30.94 29.19 0 0 0
15/01/2010
30.94
 101,200 33.12 34.34 30.94 0 0 0
14/01/2010
33.12
 78,500 31.55 33.81 32.24 0 0 0
13/01/2010
31.55
 135,400 30.07 33.55 30.94 0 0 0
12/01/2010
30.07
 140,200 33.12 34.07 29.89 0 0 0
11/01/2010
33.12
 65,700 33.12 33.12 30.24 0 0 0
08/01/2010
33.12
 116,800 32.33 34.77 30.85 0 0 0
07/01/2010
32.33
 91,000 34.86 34.86 32.33 0 0 0
06/01/2010
34.86
 195,500 32.85 35.12 30.68 0 0 0
05/01/2010
32.85
 106,300 30.76 32.85 31.81 0 0 0
04/01/2010
30.76
 20,000 27.89 30.76 30.59 0 0 0
31/12/2009
27.89
 41,800 27.19 28.85 27.80 0 0 0
30/12/2009
27.19
 62,400 25.27 27.19 25.71 0 0 0
29/12/2009
25.27
 85,800 24.58 26.14 24.40 0 0 0
28/12/2009
24.58
 83,900 23.01 24.58 23.62 0 0 0
25/12/2009
23.01
 25,700 21.87 23.01 23.01 0 0 0
24/12/2009
21.87
 67,300 21.09 21.87 20.04 0 0 0
23/12/2009
21.09
 42,400 19.35 21.18 19.61 0 0 0
22/12/2009
19.35
 18,700 19.78 20.92 19.17 0 0 0
21/12/2009
19.78
 26,100 18.65 19.78 19.69 0 0 0
18/12/2009
18.65
 39,200 17.43 18.65 17.86 0 0 0
17/12/2009
17.43
 44,400 18.56 18.56 17.43 0 0 0
16/12/2009
18.56
 4,100 19.87 19.87 18.56 0 0 0
15/12/2009
19.87
 17,800 20.04 21.09 18.82 0 0 0
14/12/2009
20.04
 59,200 18.56 20.04 19.17 0 0 0
11/12/2009
18.56
 22,000 19.87 19.87 18.56 0 0 0
10/12/2009
19.87
 14,300 21.35 21.35 19.87 0 0 0
09/12/2009
21.35
 13,800 22.66 22.66 21.35 0 0 0
08/12/2009
22.66
 17,700 24.14 24.14 22.22 0 0 0
07/12/2009
24.14
 48,000 22.66 24.14 22.66 0 0 0
04/12/2009
22.66
 27,100 23.36 23.36 22.22 0 0 0
03/12/2009
23.36
 27,600 24.31 24.31 22.83 0 0 0
02/12/2009
24.31
 28,000 26.14 26.93 24.31 0 0 0
01/12/2009
26.14
 29,000 24.92 26.23 22.92 0 500 0
30/11/2009
24.92
 30,400 24.40 25.27 23.53 0 0 0
27/11/2009
24.40
 52,500 25.10 26.84 23.36 0 0 0
26/11/2009
25.10
 14,600 26.84 26.84 25.10 0 0 0
25/11/2009
26.84
 30,000 28.76 28.76 26.84 0 0 0
24/11/2009
28.76
 32,100 30.07 30.24 28.32 0 0 0
23/11/2009
30.07
 67,300 31.81 31.81 30.07 0 3,000 0
20/11/2009
31.81
 49,400 32.94 33.12 31.37 0 0 0
19/11/2009
32.94
 71,900 32.68 34.25 32.24 0 0 0
18/11/2009
32.68
 50,600 33.90 33.90 31.46 0 0 0
17/11/2009
33.90
 124,500 31.98 33.99 33.12 0 0 0
16/11/2009
31.98
 103,900 28.85 31.98 30.07 0 0 0
13/11/2009
28.85
 24,700 29.89 30.94 28.85 0 0 0
12/11/2009
29.89
 51,400 27.63 30.24 28.50 0 0 0
11/11/2009
27.63
 51,100 29.11 29.63 27.28 0 0 0
10/11/2009
29.11
 40,600 31.29 31.29 29.11 0 0 0
09/11/2009
31.29
 7,000 31.81 31.81 31.29 0 0 0
06/11/2009
31.81
 106,800 31.81 33.90 31.81 3,000 0 0
05/11/2009
31.81
 84,500 29.63 32.07 29.63 0 0 0
04/11/2009
29.63
 70,800 30.59 31.37 28.76 800 0 0
03/11/2009
30.59
 46,700 32.68 32.68 30.59 0 0 0
02/11/2009
32.68
 53,200 35.12 36.60 32.68 0 0 0
30/10/2009
35.12
 110,300 32.59 35.12 32.24 0 0 0
29/10/2009
32.59
 76,800 35.73 35.73 32.59 10,000 0 0
28/10/2009
35.73
 259,800 37.30 37.47 34.77 0 0 0
27/10/2009
37.30
 3,000 40.09 40.09 37.30 0 0 0
26/10/2009
40.09
 10,800 42.79 42.79 40.09 0 0 0
23/10/2009
42.79
 69,500 44.01 45.32 42.79 0 0 0
22/10/2009
44.01
 119,400 47.58 48.80 43.92 0 0 0
21/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2009
47.58
 73,700 44.53 47.58 44.44 0 0 0
20/10/2009
44.53
 80,400 42.14 44.53 43.68 0 0 0
19/10/2009
42.14
 156,000 39.40 42.14 38.46 100 0 0
16/10/2009
39.40
 306,000 36.84 39.40 37.61 0 0 0
15/10/2009
36.84
 3,600 34.45 36.84 36.84 0 0 0
14/10/2009
34.45
 10,700 32.22 34.45 34.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |