CTCP Sông Đà 19 (sjm)

6.80
-0.20
(-2.86%)
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) 		0.30 4.62% 151,502 0 0
5.90
7
6.80
2 tháng
(2024-09-23) 		0.20 3.03% 346,202 0 0
5.90
7
6.80
3 tháng
(2024-08-26) 		0 0% 671,228 0 0
5.50
7.60
6.80
6 tháng
(2024-05-27) 		-0.10 -1.45% 1,616,947 30,600 0.3
5.50
11.10
6.80
12 tháng
(2023-11-28) 		1 17.24% 2,735,589 30,400 0.3
5
11.10
6.80
24 tháng
(2022-12-05) 		0 0% 5,780,241 30,400 0.3
2.80
11.10
6.80
36 tháng
(2021-12-08) 		-2.20 -24.44% 9,325,435 30,400 0.3
2.80
11.10
6.80
60 tháng
(2019-12-19) 		5.60 466.67% 23,432,421 30,400 0.3
0.50
11.10
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2010
28.50
 37,800 30.10 30.10 28 0 0 0
11/05/2010
30.10
 25,100 29.50 30.20 29 0 0 0
10/05/2010
29.50
 20,500 31.80 32 29.50 0 0 0
07/05/2010
31.80
 192,600 31.20 31.80 30 0 0 0
06/05/2010
31.20
 65,000 28.80 31.20 27.40 0 0 0
05/05/2010
28.80
 12,300 30 30 28.50 0 0 0
04/05/2010
30
 32,900 29.70 30 29.10 0 0 0
29/04/2010
29.70
 23,900 29.50 29.80 29 0 0 0
28/04/2010
29.50
 30,500 28.80 30.40 29 0 0 0
27/04/2010
28.80
 44,000 29.40 30.50 28.10 0 0 0
26/04/2010
29.40
 40,500 30.90 31.60 29.40 500 0 0.0
22/04/2010
30.90
 58,400 33.30 35.50 30.90 0 0 0
21/04/2010
33.30
 56,900 31.50 33.30 31.20 0 100 -0.0
20/04/2010
31.50
 93,100 29.80 31.50 29.50 0 100 -0.0
19/04/2010
29.80
 80,400 29.70 30.30 29 500 100 0.0
16/04/2010
29.70
 122,500 28.60 30.30 29.50 0 0 0
15/04/2010
28.60
 27,600 27 28.90 27.50 0 0 0
14/04/2010
27
 39,200 27.50 28 27 0 0 0
13/04/2010
27.50
 33,100 28.90 29 27.50 0 1,700 -0.0
12/04/2010
28.90
 31,400 29.40 30 28.30 0 0 0
09/04/2010
29.40
 124,300 28.10 29.90 28.10 0 3,400 -0.1
08/04/2010
28.10
 143,700 25.80 28.10 26.50 0 400 -0.0
07/04/2010
25.80
 17,900 26.50 26.60 25.80 0 0 0
06/04/2010
26.50
 26,400 26.20 27 26.20 0 0 0
05/04/2010
26.20
 39,900 24.30 26.20 25 0 0 0
02/04/2010
24.30
 8,300 25.10 25.10 24.30 0 0 0
01/04/2010
25.10
 12,100 24.60 25.30 24.20 0 0 0
31/03/2010
24.60
 11,700 25.20 25.80 24.60 0 0 0
30/03/2010
25.20
 15,400 26 26 25 1,000 0 0.0
29/03/2010
26
 19,300 25.20 26.90 25.20 1,100 0 0.0
26/03/2010
25.20
 11,400 25.40 26.40 25.20 0 3,000 -0.1
25/03/2010
25.40
 18,700 27 27 24.90 0 0 0
24/03/2010
27
 8,000 26.30 27.30 26.20 0 0 0
23/03/2010
26.30
 17,900 27.20 27.20 26 0 0 0
22/03/2010
27.20
 5,800 27.60 28.50 27.10 0 0 0
19/03/2010
27.60
 37,000 27.50 28.80 27.60 0 0 0
18/03/2010
27.50
 37,700 26.10 27.50 26.20 0 0 0
17/03/2010
26.10
 32,800 27.30 28 25.70 0 0 0
16/03/2010
27.30
 25,700 29 29.30 27.30 0 0 0
15/03/2010
29
 83,900 28.10 29.80 27.90 0 1,300 -0.0
12/03/2010
28.10
 35,700 27.40 28.30 27.20 1,000 0 0.0
11/03/2010
27.40
 30,900 27.60 28.60 27 0 1,200 -0.0
10/03/2010
27.60
 26,400 27.70 28 26.60 0 0 0
09/03/2010
27.70
 61,100 29 29 27.40 0 1,000 -0.0
08/03/2010
29
 48,900 29.40 30.80 28 0 0 0
05/03/2010
29.40
 58,200 28.30 29.50 27.60 0 0 0
04/03/2010
28.30
 51,400 28.10 29.50 28.20 0 200 -0.0
03/03/2010
28.10
 46,200 26.80 28.60 26.50 0 3,200 -0.1
02/03/2010
26.80
 148,600 25.20 26.80 26.40 1,300 0 0.0
01/03/2010
25.20
 37,100 24.20 25.20 24 0 0 0
26/02/2010
24.20
 10,700 23.90 24.30 23 0 0 0
25/02/2010
23.90
 14,000 24.20 24.50 23.80 0 0 0
24/02/2010
24.20
 11,700 24.10 24.20 22.70 0 0 0
23/02/2010
24.10
 19,700 25.70 25.70 24.10 0 0 0
22/02/2010
25.70
 14,400 25.30 26.60 25 0 0 0
12/02/2010
25.30
 21,600 24 25.30 24 0 0 0
11/02/2010
24
 16,600 22.20 24 23 0 0 0
10/02/2010
22.20
 13,100 22.70 23.10 22.20 2,000 0 0.0
09/02/2010
22.70
 17,000 24 24 22.60 0 0 0
08/02/2010
24
 18,100 23.60 25.60 22.50 1,400 600 0.0
05/02/2010
23.60
 24,100 25.10 25.10 23.50 2,100 0 0.1
04/02/2010
25.10
 24,600 25 25.40 25 0 1,000 -0.0
03/02/2010
25
 14,700 25.60 26.20 24.90 0 0 0
02/02/2010
25.60
 109,500 25.30 27 25.30 0 7,000 -0.2
01/02/2010
25.30
 13,100 23.70 25.30 25.30 0 0 0
29/01/2010: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
29/01/2010
23.70
 31,900 21.85 23.70 23.70 0 0 0
28/01/2010
21.85
 74,500 23.34 23.47 21.85 0 1,200 -0.0
27/01/2010
23.34
 59,700 22.30 23.86 22.30 0 0 0
26/01/2010
22.30
 9,800 21.07 22.30 22.30 0 0 0
25/01/2010
21.07
 29,700 20.42 21.07 19.78 0 0 0
22/01/2010
20.42
 39,900 20.55 20.68 19.45 1,200 0 0.0
21/01/2010
20.55
 20,700 22.63 22.63 20.55 1,100 600 0.0
20/01/2010
22.63
 30,400 22.82 23.99 21.14 0 0 0
19/01/2010
22.82
 19,200 22.63 23.67 21.07 0 0 0
18/01/2010
22.63
 20,300 23.80 23.80 22.63 400 0 0.0
15/01/2010
23.80
 37,700 24.64 26.00 23.34 0 0 0
14/01/2010
24.64
 50,200 24.31 24.90 23.67 6,000 0 0.2
13/01/2010
24.31
 45,500 22.95 24.64 22.43 500 0 0.0
12/01/2010
22.95
 59,700 25.16 25.29 22.95 100 0 0.0
11/01/2010
25.16
 28,800 24.64 25.29 23.60 300 0 0.0
08/01/2010
24.64
 94,000 23.86 26.32 22.95 2,300 0 0.1
07/01/2010
23.86
 62,300 25.22 25.93 23.67 0 1,600 -0.1
06/01/2010
25.22
 115,200 25.29 26.58 23.54 0 3,100 -0.1
05/01/2010
25.29
 65,200 23.67 25.29 25.29 0 200 -0.0
04/01/2010
23.67
 200 22.17 23.67 23.67 0 0 0
31/12/2009
22.17
 23,700 20.94 22.17 22.17 0 0 0
30/12/2009
20.94
 31,700 19.58 20.94 20.10 0 4,000 0
29/12/2009
19.58
 167,100 18.35 19.58 19.45 0 0 0
28/12/2009
18.35
 200 17.18 18.35 18.35 0 0 0
25/12/2009
17.18
 100 16.08 17.18 17.18 0 0 0
24/12/2009
16.08
 2,500 15.04 16.08 16.08 0 0 0
23/12/2009
15.04
 40,500 14.07 15.04 15.04 0 0 0
22/12/2009
14.07
 3,200 13.16 14.07 14.07 0 0 0
21/12/2009
13.16
 9,500 12.32 13.16 13.16 0 0 0
18/12/2009
12.32
 6,200 12.32 12.32 12.32 0 0 0
17/12/2009
12.32
 39,500 12.32 12.32 11.48 0 0 0
16/12/2009
12.32
 27,000 13.29 13.29 12.32 0 0 0
15/12/2009
13.29
 30,400 14.33 14.33 12.97 2,000 0 0
14/12/2009
14.33
 61,900 14.20 14.91 13.29 0 0 0
11/12/2009
14.20
 13,000 15.11 15.11 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |