CTCP Sông Đà 7.04 (s74)

15
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
(2024-10-22) 		0.90 6.38% 3,009 0 0
14.10
16.20
15
2 tháng
(2024-09-23) 		1 7.14% 22,637 0 0
11.90
16.20
15
3 tháng
(2024-08-23) 		1 7.14% 35,247 0 0
11.90
16.20
15
6 tháng
(2024-05-27) 		2.60 20.97% 69,612 0 0
10
16.20
15
12 tháng
(2023-11-27) 		5 50% 84,230 0 0
7.40
16.20
15
24 tháng
(2022-12-02) 		7.40 97.37% 142,724 -2,900 -0.0
7.40
16.20
15
36 tháng
(2021-12-07) 		5.80 63.04% 391,789 0 0.0
7.40
16.20
15
60 tháng
(2019-12-18) 		9.80 188.46% 1,588,394 -141,498 -0.7
3.20
16.20
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2010
23.90
 107,100 23.83 24.23 23.30 0 0 0
16/04/2010
23.57
 57,200 22.84 23.57 22.84 0 0 0
15/04/2010
23.03
 28,800 22.57 23.10 22.30 0 0 0
14/04/2010
22.37
 31,500 22.30 22.57 21.97 0 0 0
13/04/2010
22.11
 29,000 23.43 23.43 22.11 0 0 0
12/04/2010
22.97
 8,900 23.90 23.90 22.97 0 0 0
09/04/2010
23.83
 22,800 25.56 25.56 23.23 0 0 0
08/04/2010
24.30
 165,300 22.77 24.36 22.77 0 0 0
07/04/2010
22.57
 25,000 22.44 23.17 22.04 0 0 0
06/04/2010
21.97
 12,700 22.97 22.97 21.97 0 0 0
05/04/2010
22.97
 38,400 22.17 22.97 21.91 0 0 0
02/04/2010
21.37
 32,100 21.84 21.84 21.24 0 0 0
01/04/2010
21.44
 41,200 22.24 22.44 19.91 0 5,200 -0.2
31/03/2010
21.04
 14,700 21.57 21.57 20.91 0 0 0
30/03/2010
21.57
 14,300 21.84 21.84 21.44 0 0 0
29/03/2010
21.57
 20,800 21.91 22.17 21.57 0 0 0
26/03/2010
21.77
 15,800 22.30 22.30 21.64 0 0 0
25/03/2010
22.90
 12,100 22.90 22.90 21.91 0 0 0
24/03/2010
23.23
 19,300 22.90 23.50 22.64 0 0 0
23/03/2010
22.70
 15,800 22.90 22.90 22.44 0 0 0
22/03/2010
22.77
 16,300 23.23 23.83 22.77 0 0 0
19/03/2010
23.57
 27,300 23.37 23.57 22.57 0 0 0
18/03/2010
23.90
 29,700 22.90 23.90 22.57 0 0 0
17/03/2010
23.17
 23,800 23.23 23.90 23.17 0 0 0
16/03/2010
23.17
 35,500 24.30 24.56 23.10 0 0 0
15/03/2010: Cổ tức tiền mặt tỉ lệ: 3%
15/03/2010
24.43
 70,700 24.89 25.36 24.23 0 0 0
12/03/2010
24.36
 39,700 24.36 24.69 24.03 0 0 0
11/03/2010
23.90
 13,900 24.95 24.95 23.70 0 0 0
10/03/2010
24.03
 51,500 24.10 24.43 23.31 0 0 0
09/03/2010
24.36
 30,800 24.36 25.48 24.36 0 0 0
08/03/2010
25.48
 59,200 25.68 26.01 25.22 0 0 0
05/03/2010
25.22
 55,100 25.55 25.61 24.49 0 0 0
04/03/2010
25.02
 92,000 23.70 25.28 23.70 0 0 0
03/03/2010
23.97
 94,000 23.51 24.36 23.05 0 0 0
02/03/2010
23.44
 18,200 23.70 23.70 23.05 0 0 0
01/03/2010
24.03
 33,900 23.70 24.56 22.98 0 0 0
26/02/2010
22.65
 24,000 23.05 23.64 22.39 0 0 0
25/02/2010
22.52
 10,100 23.70 23.70 22.39 0 0 0
24/02/2010
23.70
 14,800 22.39 23.84 22.39 0 0 0
23/02/2010
22.72
 5,300 22.91 22.91 22.72 0 0 0
22/02/2010
24.36
 800 24.36 24.36 24.36 0 0 0
12/02/2010
24.36
 3,000 24.36 24.43 24.36 0 0 0
11/02/2010
24.43
 9,000 24.03 24.43 24.03 0 0 0
10/02/2010
24.03
 6,200 24.63 24.63 23.18 0 0 0
09/02/2010
23.31
 27,000 23.51 23.51 22.39 0 0 0
08/02/2010
23.64
 2,500 22.52 23.64 22.39 0 0 0
05/02/2010
23.05
 30,600 25.35 25.68 22.78 0 0 0
04/02/2010
24.16
 5,300 24.69 24.76 24.16 0 0 0
03/02/2010
23.77
 21,300 24.89 25.61 23.18 0 0 0
02/02/2010
25.02
 21,300 25.55 25.55 23.24 2,000 0 0.1
01/02/2010
23.70
 22,300 24.63 24.63 21.73 3,200 0 0.1
29/01/2010
23.24
 16,500 23.24 23.24 23.24 0 0 0
28/01/2010
24.16
 24,400 25.61 25.61 24.10 0 0 0
27/01/2010
25.02
 18,300 26.01 26.67 23.70 0 0 0
26/01/2010
25.61
 66,200 24.69 25.61 23.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |