CTCP Xi măng Sông Đà Yaly (sdy)

1.40
-0.20
(-12.50%)
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
(2024-10-15) 		-0.50 -23.81% 9,900 500 0.0
1.60
2.10
1.60
2 tháng
(2024-09-16) 		-0.80 -33.33% 10,400 1,000 0.0
1.60
2.40
1.60
3 tháng
(2024-08-16) 		-1 -38.46% 11,100 1,500 0.0
1.60
2.60
1.60
6 tháng
(2024-05-20) 		0.30 23.08% 214,200 1,500 0.0
1.30
2.60
1.60
12 tháng
(2023-11-24) 		0.20 14.29% 609,400 5,500 0.0
1
2.60
1.60
24 tháng
(2022-11-25) 		-1.10 -40.74% 631,603 6,000 0.0
1
4.70
1.60
36 tháng
(2021-11-30) 		-2.10 -56.76% 874,403 6,000 0.0
1
4.70
1.60
60 tháng
(2019-12-11) 		-2.90 -64.44% 1,108,952 6,700 0.0
1
4.70
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2009
14.99
 10,500 15.07 15.07 14.99 0 0 0
02/12/2009
15.07
 3,300 16.10 16.72 15.07 0 0 0
01/12/2009
16.10
 14,100 15.69 16.27 15.77 0 0 0
30/11/2009
15.69
 11,100 15.32 15.81 14.33 0 0 0
27/11/2009
15.32
 39,300 16.39 17.30 15.28 0 0 0
26/11/2009
16.39
 2,400 17.59 17.59 16.39 0 0 0
25/11/2009
17.59
 8,100 17.75 17.75 17.59 0 0 0
24/11/2009
17.75
 8,500 18.62 19.98 17.55 0 0 0
23/11/2009
18.62
 14,400 19.61 19.61 18.62 0 0 0
20/11/2009
19.61
 16,800 19.24 20.93 19.20 0 0 0
19/11/2009
19.24
 16,800 20.07 20.07 19.24 0 0 0
18/11/2009
20.07
 22,500 19.61 21.18 19.41 0 0 0
17/11/2009
19.61
 15,200 19.65 20.56 19.61 0 0 0
16/11/2009
19.65
 25,200 19.74 20.03 19.36 0 0 0
13/11/2009
19.74
 37,700 18.50 19.74 18.17 0 0 0
12/11/2009
18.50
 31,000 17.59 18.50 18.21 0 0 0
11/11/2009
17.59
 15,000 17.09 17.71 16.56 0 0 0
10/11/2009
17.09
 47,400 18.33 18.41 17.09 0 0 0
09/11/2009
18.33
 39,700 19.69 19.69 18.33 0 0 0
06/11/2009
19.69
 50,200 18.58 19.69 19.20 0 0 0
05/11/2009
18.58
 66,400 18.58 19.90 17.42 0 0 0
04/11/2009
18.58
 45,800 19.78 19.94 18.58 0 0 0
03/11/2009
19.78
 13,900 19.86 21.88 19.78 0 0 0
02/11/2009
19.86
 20,600 21.35 22.79 19.86 0 0 0
30/10/2009
21.35
 36,200 19.78 21.35 21.30 0 0 0
29/10/2009
19.78
 47,800 21.47 21.47 19.78 0 0 0
28/10/2009
21.47
 156,400 22.79 22.79 21.22 0 0 0
27/10/2009
22.79
 200 24.48 24.48 22.79 0 0 0
26/10/2009
24.48
 11,500 26.22 26.22 24.48 0 0 0
23/10/2009
26.22
 43,700 28.04 28.08 26.22 0 0 0
22/10/2009
28.04
 54,900 29.44 29.44 28.04 0 2,800 0
21/10/2009
29.44
 18,700 31.75 31.75 29.31 0 0 0
20/10/2009
31.75
 42,600 29.81 31.75 30.97 0 0 0
19/10/2009
29.81
 177,200 27.87 29.81 27.87 2,800 0 0
16/10/2009
27.87
 17,000 26.05 27.87 27.87 0 0 0
15/10/2009
26.05
 600 24.48 26.05 26.05 0 0 0
14/10/2009
24.48
 82,000 22.30 24.48 22.71 0 0 0
13/10/2009
22.30
 42,000 21.88 23.41 21.14 0 0 0
12/10/2009
21.88
 22,300 20.56 21.88 21.88 0 0 0
09/10/2009
20.56
 70,900 19.82 20.56 19.82 0 0 0
08/10/2009
19.82
 42,200 18.62 19.82 18.58 0 0 0
07/10/2009
18.62
 92,900 17.63 18.79 18.25 0 0 0
06/10/2009
17.63
 16,700 17.34 17.96 17.13 2,000 0 0
05/10/2009
17.34
 56,500 17.01 17.55 16.52 0 0 0
02/10/2009
17.01
 42,500 17.13 17.13 16.47 500 0 0
01/10/2009
17.13
 47,400 18.58 18.79 17.13 1,000 0 0
30/09/2009
18.58
 45,100 19.65 20.23 18.17 0 0 0
29/09/2009
19.65
 47,100 18.54 19.82 18.54 0 0 0
28/09/2009
18.54
 42,200 17.34 18.54 18.50 0 0 0
25/09/2009
17.34
 34,900 16.52 17.34 17.34 0 0 0
24/09/2009
16.52
 63,900 16.10 17.34 16.19 0 0 0
23/09/2009
16.10
 52,100 16.97 18.04 16.10 0 0 0
22/09/2009
16.97
 104,700 16.52 17.71 16.10 0 0 0
21/09/2009
16.52
 65,200 16.52 16.93 16.35 0 0 0
18/09/2009
16.52
 48,000 17.09 17.22 16.10 0 0 0
17/09/2009
17.09
 62,200 17.09 17.34 16.14 0 0 0
16/09/2009
17.09
 58,100 16.23 17.09 16.72 200 0 0
15/09/2009
16.23
 143,700 15.19 16.23 15.28 0 0 0
14/09/2009
15.19
 128,300 14.20 15.19 15.19 0 0 0
11/09/2009
14.20
 13,100 13.29 14.20 14.20 0 0 0
10/09/2009
13.29
 23,700 12.43 13.29 13.29 0 10,000 0
09/09/2009
12.43
 127,300 11.68 12.43 12.30 0 0 0
08/09/2009
11.68
 73,000 11.02 11.68 11.27 0 0 0
07/09/2009
11.02
 19,400 11.35 11.35 10.78 0 0 0
04/09/2009
11.35
 28,000 11.31 12.18 11.31 0 0 0
03/09/2009
11.31
 20,900 11.56 12.18 11.31 0 0 0
01/09/2009
11.56
 31,400 11.56 11.68 11.56 0 0 0
31/08/2009
11.56
 7,200 11.64 12.22 11.19 0 0 0
28/08/2009
11.64
 44,800 11.15 11.77 10.98 0 0 0
27/08/2009
11.15
 20,100 11.15 11.77 10.82 0 0 0
26/08/2009
11.15
 10,700 11.15 11.40 10.86 0 0 0
25/08/2009
11.15
 10,100 11.02 11.15 10.40 0 0 0
24/08/2009
11.02
 71,100 9.91 11.02 10.32 0 0 0
21/08/2009
9.91
 30,900 9.79 10.40 9.91 0 0 0
20/08/2009
9.79
 29,300 9.33 9.79 9.50 0 0 0
19/08/2009
9.33
 8,100 8.96 9.50 9.08 0 0 0
18/08/2009
8.96
 9,500 9.04 9.17 8.71 0 0 0
17/08/2009
9.04
 5,600 9.62 9.62 9.00 0 0 0
14/08/2009
9.62
 1,100 9.50 9.70 9.41 0 0 0
13/08/2009
9.50
 5,900 9.50 10.12 9.50 0 0 0
12/08/2009
9.50
 16,300 9.79 10.03 9.50 0 0 0
11/08/2009
9.79
 64,200 9.25 9.79 9.08 0 0 0
10/08/2009
9.25
 14,200 8.67 9.29 9.08 0 0 0
07/08/2009
8.67
 12,100 9.04 9.04 8.67 0 0 0
06/08/2009
9.04
 5,400 9.00 9.58 9.00 0 0 0
05/08/2009
9.00
 100 8.92 9.00 9.00 0 0 0
04/08/2009
8.92
 5,200 8.92 8.96 8.92 0 0 0
03/08/2009
8.92
 22,100 8.88 8.92 8.88 0 0 0
31/07/2009
8.88
 8,300 8.67 8.88 8.67 0 0 0
30/07/2009
8.67
 5,900 8.88 8.88 8.59 0 0 0
29/07/2009
8.88
 13,100 8.59 9.33 8.75 0 0 0
28/07/2009
8.59
 32,200 8.30 8.96 8.38 0 0 0
27/07/2009
8.30
 22,000 8.22 8.71 8.26 0 0 0
24/07/2009
8.22
 17,900 7.93 8.22 8.18 0 0 0
23/07/2009
7.93
 9,900 7.43 7.93 7.10 0 0 0
22/07/2009
7.43
 11,300 7.80 7.80 7.39 0 0 0
21/07/2009
7.80
 2,800 7.64 8.01 7.06 0 0 0
20/07/2009
7.64
 1,900 8.09 8.09 7.56 0 0 0
17/07/2009
8.09
 800 8.18 8.18 8.05 0 0 0
16/07/2009
8.18
 500 8.09 8.26 8.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |