CTCP Đầu tư và Xây lắp Sông Đà (sdd)

1.70
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% 593,100 0 0
1.60
1.80
1.70
2 tháng
(2024-07-22) 		-0.10 -5.56% 1,840,700 0 0
1.60
1.90
1.70
3 tháng
(2024-06-21) 		-0.30 -15% 3,320,200 0 0
1.60
2
1.70
6 tháng
(2024-03-25) 		-0.40 -19.05% 10,882,700 -2,100 -0.0
1.60
2.40
1.70
12 tháng
(2023-09-25) 		-0.80 -32% 17,202,600 -2,100 -0.0
1.60
2.50
1.70
24 tháng
(2022-09-30) 		-1.90 -52.78% 35,129,977 -2,100 -0.0
1.60
3.60
1.70
36 tháng
(2021-10-05) 		-2.60 -60.47% 167,713,742 27,983 0.3
1.60
9.60
1.70
60 tháng
(2019-10-16) 		-1.10 -39.29% 205,382,282 32,383 0.3
1.60
9.60
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2010
15.25
 265,800 14.96 15.31 14.66 0 0 0
15/04/2010
14.96
 179,800 14.49 14.96 14.37 0 0 0
14/04/2010
14.49
 85,800 14.49 14.78 14.25 0 0 0
13/04/2010
14.49
 66,000 14.84 15.07 14.37 0 0 0
12/04/2010
14.84
 84,400 15.31 15.60 14.66 0 0 0
09/04/2010
15.31
 226,100 15.07 16.01 15.13 1,300 0 0.0
08/04/2010
15.07
 314,700 14.25 15.07 14.19 0 0 0
07/04/2010
14.25
 54,900 14.08 14.37 13.78 0 0 0
06/04/2010
14.08
 56,200 14.61 14.66 13.84 0 0 0
05/04/2010
14.61
 65,300 13.73 14.66 14.19 0 0 0
02/04/2010
13.73
 23,000 13.73 14.08 13.61 0 0 0
01/04/2010
13.73
 50,000 13.49 14.02 13.37 0 0 0
31/03/2010
13.49
 31,600 13.61 13.90 13.37 0 0 0
30/03/2010
13.61
 44,700 14.08 14.08 13.49 100 0 0.0
29/03/2010
14.08
 31,600 14.02 14.19 13.08 0 0 0
26/03/2010
14.02
 51,400 13.84 14.14 13.67 0 0 0
25/03/2010
13.84
 68,200 14.61 14.61 13.78 0 0 0
24/03/2010
14.61
 54,200 14.14 14.78 14.25 0 0 0
23/03/2010
14.14
 85,900 14.90 14.90 14.08 0 0 0
22/03/2010
14.90
 52,400 14.66 15.25 14.25 0 0 0
19/03/2010
14.66
 59,200 15.07 15.07 14.61 0 0 0
18/03/2010
15.07
 112,100 14.55 15.13 14.43 0 0 0
17/03/2010
14.55
 152,000 14.90 15.25 14.14 0 0 0
16/03/2010
14.90
 190,600 15.78 15.84 14.90 0 0 0
15/03/2010
15.78
 97,000 15.95 16.72 15.54 0 0 0
12/03/2010
15.95
 100,100 15.84 16.42 15.66 0 0 0
11/03/2010
15.84
 188,700 15.49 16.36 15.54 0 0 0
10/03/2010
15.49
 177,200 15.37 15.84 14.84 12,000 0 0.3
09/03/2010
15.37
 133,500 15.95 15.95 15.19 0 0 0
08/03/2010
15.95
 117,400 15.95 16.95 15.84 0 0 0
05/03/2010
15.95
 122,500 15.60 16.13 15.54 0 0 0
04/03/2010
15.60
 173,300 15.60 16.31 15.31 0 0 0
03/03/2010
15.60
 228,400 14.55 15.60 14.49 0 0 0
02/03/2010
14.55
 200,800 14.61 14.78 14.19 0 0 0
01/03/2010
14.61
 98,900 13.78 14.61 13.08 0 0 0
26/02/2010
13.78
 26,000 13.61 13.84 13.49 0 0 0
25/02/2010
13.61
 21,600 13.55 14.02 13.49 0 0 0
24/02/2010
13.55
 57,700 13.49 13.61 13.31 0 0 0
23/02/2010
13.49
 25,400 14.14 14.14 13.31 0 0 0
22/02/2010
14.14
 67,900 13.55 14.66 13.90 0 0 0
12/02/2010
13.55
 15,300 13.49 13.96 13.49 0 0 0
11/02/2010
13.49
 51,000 13.31 13.49 12.90 0 0 0
10/02/2010
13.31
 26,800 12.79 13.49 13.20 0 0 0
09/02/2010
12.79
 33,600 13.02 13.31 12.73 0 0 0
08/02/2010
13.02
 19,500 13.49 13.49 12.90 0 0 0
05/02/2010
13.49
 41,900 13.73 14.08 13.20 0 0 0
04/02/2010
13.73
 84,600 13.67 13.96 13.49 0 0 0
03/02/2010
13.67
 46,600 13.49 13.78 13.37 0 0 0
02/02/2010
13.49
 29,700 13.78 14.37 13.49 0 0 0
01/02/2010
13.78
 77,500 13.78 14.19 13.49 0 0 0
29/01/2010
13.78
 60,100 13.49 13.96 13.20 0 0 0
28/01/2010
13.49
 108,900 14.08 14.43 13.43 0 0 0
27/01/2010
14.08
 79,500 14.55 15.49 13.49 0 0 0
26/01/2010
14.55
 43,600 13.78 14.55 14.31 0 0 0
25/01/2010
13.78
 85,200 13.43 13.78 13.20 3,000 0 0.1
22/01/2010
13.43
 118,100 13.37 13.67 12.55 3,000 0 0.1
21/01/2010
13.37
 138,800 14.08 14.19 13.37 0 0 0
20/01/2010
14.08
 91,100 14.96 15.37 13.78 0 0 0
19/01/2010
14.96
 84,100 14.49 15.25 14.08 0 1,000 -0.0
18/01/2010
14.49
 129,100 15.25 15.25 14.49 0 5,000 -0.1
15/01/2010
15.25
 81,000 15.78 16.13 15.02 0 6,000 -0.2
14/01/2010
15.78
 136,000 15.54 15.78 15.54 0 0 0
13/01/2010
15.54
 221,600 14.78 16.01 14.08 4,500 9,000 -0.1
12/01/2010
14.78
 76,400 15.78 16.13 14.78 0 4,000 -0.1
11/01/2010
15.78
 108,200 16.36 17.01 15.43 0 4,200 -0.1
08/01/2010
16.36
 286,900 15.78 17.13 15.25 2,000 500 0.0
07/01/2010
15.78
 376,600 16.60 16.60 15.78 9,000 0 0.2
06/01/2010
16.60
 327,500 17.13 17.60 16.60 0 6,000 -0.2
05/01/2010
17.13
 277,000 16.78 17.95 17.01 0 400 -0.0
04/01/2010
16.78
 28,100 15.78 16.78 16.42 0 100 -0.0
31/12/2009
15.78
 196,600 15.13 15.78 15.25 0 0 0
30/12/2009
15.13
 318,800 14.08 15.13 14.08 0 0 0
29/12/2009
14.08
 380,400 13.49 14.37 13.43 0 4,600 0
28/12/2009
13.49
 195,900 12.61 13.49 12.79 0 100 0
25/12/2009
12.61
 17,900 11.97 12.61 12.61 0 100 0
24/12/2009
11.97
 113,300 11.67 11.97 11.03 5,100 100 0
23/12/2009
11.67
 204,000 10.68 11.67 10.21 6,000 1,100 0
22/12/2009
10.68
 153,800 10.56 11.26 10.56 4,000 0 0
21/12/2009
10.56
 40,300 10.03 10.56 9.97 0 2,600 0
18/12/2009
10.03
 126,000 9.38 10.03 9.38 0 0 0
17/12/2009
9.38
 70,500 9.97 9.97 9.38 0 4,000 0
16/12/2009
9.97
 33,900 10.26 10.56 9.97 0 0 0
15/12/2009
10.26
 63,900 10.91 11.14 10.26 0 0 0
14/12/2009
10.91
 138,400 10.44 11.14 9.80 0 100 0
11/12/2009
10.44
 45,500 10.91 11.14 10.44 0 0 0
10/12/2009
10.91
 102,500 11.73 12.32 10.91 4,000 0 0
09/12/2009
11.73
 48,500 12.44 12.44 11.73 0 0 0
08/12/2009
12.44
 81,300 13.49 13.49 12.44 0 100 0
07/12/2009
13.49
 54,900 13.37 13.78 12.79 0 100 0
04/12/2009
13.37
 54,600 13.43 13.73 13.20 0 100 0
03/12/2009
13.43
 85,400 13.55 13.84 12.90 2,000 0 0
02/12/2009
13.55
 127,800 14.49 15.43 13.43 0 9,000 0
01/12/2009
14.49
 128,100 14.08 14.49 13.84 0 0 0
30/11/2009
14.08
 179,600 12.79 14.08 12.90 0 100 0
27/11/2009
12.79
 293,200 13.61 14.55 12.67 9,000 0 0
26/11/2009
13.61
 12,400 14.43 14.43 13.61 0 0 0
25/11/2009
14.43
 168,500 15.13 15.31 14.43 0 0 0
24/11/2009
15.13
 137,600 15.54 15.90 15.13 0 0 0
23/11/2009
15.54
 153,800 16.42 17.01 15.43 0 0 0
20/11/2009
16.42
 135,800 16.83 17.30 16.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |