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
(2024-10-23) 		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
(2024-08-26) 		2.40 19.05% 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
(2023-11-28) 		4.70 45.63% 84,230 0 0
7.40
16.20
15
24 tháng
(2022-12-05) 		7.40 97.37% 142,724 -2,900 -0.0
7.40
16.20
15
36 tháng
(2021-12-08) 		5.80 63.04% 388,489 0 0.0
7.40
16.20
15
60 tháng
(2019-12-19) 		10.30 219.15% 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)
26/01/2010
25.61
 66,200 24.69 25.61 23.70 0 0 0
25/01/2010
22.12
 16,100 24.23 24.23 22.12 0 0 0
22/01/2010
22.39
 24,300 23.70 23.70 21.07 0 0 0
21/01/2010
21.47
 19,000 22.85 22.91 20.08 0 0 0
20/01/2010
21.27
 10,500 22.85 23.70 21.27 0 0 0
19/01/2010
23.05
 5,800 22.72 23.70 22.52 0 0 0
18/01/2010
23.37
 10,500 23.37 23.37 23.37 0 0 0
15/01/2010
26.34
 6,200 24.76 26.34 24.43 0 0 0
14/01/2010
25.55
 41,200 26.93 26.93 24.82 0 0 0
13/01/2010
26.21
 45,000 24.82 26.27 24.82 0 0 0
12/01/2010
25.02
 27,700 26.86 27.92 25.02 0 0 0
11/01/2010
26.01
 36,600 27.33 27.33 25.02 0 0 0
08/01/2010
23.70
 28,500 26.60 26.60 23.37 0 0 0
07/01/2010
24.89
 36,700 26.27 26.27 24.89 0 0 0
06/01/2010
26.53
 22,900 28.91 28.91 26.53 0 0 0
05/01/2010
28.31
 14,200 27.13 28.77 27.00 0 0 0
04/01/2010
27.00
 12,400 26.67 27.00 26.34 0 0 0
31/12/2009
25.48
 24,100 25.35 26.01 24.03 0 0 0
30/12/2009
25.35
 47,300 23.05 25.42 23.05 0 0 0
29/12/2009
23.05
 12,700 23.37 24.95 22.85 0 0 0
28/12/2009
23.57
 30,100 24.16 24.16 23.05 0 0 0
25/12/2009
22.65
 32,500 22.45 22.65 22.32 0 0 0
24/12/2009
21.33
 31,500 21.07 21.33 19.95 0 0 0
23/12/2009
20.28
 15,600 20.21 20.28 19.09 0 0 0
22/12/2009
19.75
 15,300 20.41 20.67 19.16 0 0 0
21/12/2009
19.42
 44,800 19.09 19.42 19.09 0 0 0
18/12/2009
18.44
 28,100 18.04 18.83 17.12 0 0 0
17/12/2009
17.65
 1,900 17.65 17.65 17.65 0 0 0
16/12/2009
18.96
 400 18.96 18.96 18.96 0 0 0
15/12/2009
20.15
 5,600 23.05 23.05 20.15 0 0 0
14/12/2009
21.73
 9,300 22.39 22.39 20.61 0 0 0
11/12/2009
22.12
 200 22.12 22.12 22.12 0 0 0
10/12/2009
23.70
 700 23.70 23.70 23.70 0 0 0
09/12/2009
23.57
 34,500 23.57 26.80 23.57 0 0 0
08/12/2009
25.28
 100 25.28 25.28 25.28 0 0 0
07/12/2009
27.19
 9,500 27.00 27.19 26.86 0 0 0
04/12/2009
26.01
 12,600 27.52 27.52 25.68 0 0 0
03/12/2009
25.02
 12,500 25.68 26.27 24.49 0 0 0
02/12/2009
25.68
 6,500 28.25 28.25 25.68 0 0 0
01/12/2009
27.85
 15,900 27.92 27.98 26.34 0 0 0
30/11/2009: Cổ tức tiền mặt tỉ lệ: 15%
30/11/2009
27.00
 5,700 26.67 27.00 24.43 0 0 0
27/11/2009
24.82
 35,700 24.82 27.23 24.82 0 0 0
26/11/2009
26.66
 1,000 26.66 26.66 26.66 0 0 0
25/11/2009
28.62
 1,900 28.62 28.62 28.62 0 0 0
24/11/2009
29.76
 31,400 30.08 31.35 29.76 0 0 0
23/11/2009
30.33
 33,500 34.19 34.19 30.33 0 0 0
20/11/2009
31.16
 33,300 32.80 34.26 30.40 0 0 0
19/11/2009
31.03
 29,100 31.66 33.12 30.71 0 0 0
18/11/2009
31.03
 22,800 31.03 31.28 30.14 0 0 0
17/11/2009
30.33
 56,100 31.66 32.30 30.33 0 0 0
16/11/2009
29.76
 60,800 28.56 30.52 28.56 0 0 0
13/11/2009
28.50
 24,600 27.55 28.81 27.55 0 0 0
12/11/2009
28.62
 16,400 29.57 29.64 27.23 0 0 0
11/11/2009
27.23
 43,000 28.31 28.31 25.01 0 300 0
10/11/2009
27.23
 50,600 26.41 27.23 24.70 0 0 0
09/11/2009
26.28
 6,400 27.36 27.36 26.28 0 0 0
06/11/2009
27.36
 25,100 29.13 29.13 27.36 0 0 0
05/11/2009
27.29
 19,100 27.23 27.29 26.91 0 0 0
04/11/2009
25.58
 10,200 24.70 26.60 24.70 0 0 0
03/11/2009
25.65
 30,600 27.86 27.86 25.27 0 0 0
02/11/2009
26.98
 55,000 29.13 29.13 26.98 0 0 0
30/10/2009
29.07
 40,400 28.37 29.07 28.37 0 0 0
29/10/2009
26.98
 57,800 29.13 29.13 26.98 0 0 0
28/10/2009
29.13
 97,900 28.75 30.90 28.75 0 0 0
27/10/2009
30.90
 7,100 30.90 30.90 30.90 0 0 0
26/10/2009
33.18
 7,800 33.56 33.56 33.18 0 0 0
23/10/2009
35.46
 12,500 37.61 37.61 35.46 0 0 0
22/10/2009
37.42
 111,200 38.37 38.37 37.36 0 0 0
21/10/2009
35.97
 77,900 35.97 35.97 35.14 0 0 0
20/10/2009
33.63
 21,000 33.63 33.63 33.56 0 0 0
19/10/2009
31.79
 40,500 30.78 31.98 30.78 0 0 0
16/10/2009
30.21
 71,400 29.76 32.42 28.50 0 0 0
15/10/2009
30.46
 85,400 30.08 30.46 30.08 0 0 0
14/10/2009
29.13
 61,900 27.93 29.45 27.23 0 0 0
13/10/2009
27.93
 71,400 29.76 29.76 26.91 300 0 0
12/10/2009
27.99
 61,000 27.86 27.99 25.96 0 0 0
09/10/2009
26.22
 71,100 24.70 26.22 24.70 0 0 0
08/10/2009
24.95
 56,500 24.70 25.01 23.49 0 0 0
07/10/2009
23.81
 112,700 23.81 23.81 22.29 0 0 0
06/10/2009
22.29
 56,300 22.29 22.29 22.16 0 0 0
05/10/2009
20.83
 22,900 19.63 20.83 19.63 0 0 0
02/10/2009
19.57
 41,500 19.44 20.58 19.38 0 0 0
01/10/2009
20.58
 24,900 21.21 21.21 20.52 0 0 0
30/09/2009
21.85
 13,500 22.16 22.29 21.53 0 0 0
29/09/2009
21.91
 41,200 22.48 22.99 21.53 0 0 0
28/09/2009
21.40
 26,700 21.34 22.16 21.34 0 0 0
25/09/2009
22.04
 33,400 20.07 22.16 20.07 0 0 0
24/09/2009
20.96
 48,900 21.53 22.80 20.96 0 1,000 0
23/09/2009
21.91
 59,700 22.16 22.61 20.52 0 0 0
22/09/2009
21.15
 89,100 21.15 21.15 20.90 0 0 0
21/09/2009
19.82
 36,900 19.82 19.82 19.06 0 0 0
18/09/2009
18.81
 67,900 17.73 18.81 17.67 1,000 0 0
17/09/2009
17.73
 28,900 17.54 17.73 17.41 0 0 0
16/09/2009
17.48
 23,300 17.73 17.73 17.22 0 0 0
15/09/2009
17.86
 25,400 17.79 17.86 17.41 0 0 0
14/09/2009
17.73
 18,800 17.98 18.05 17.41 0 0 0
11/09/2009
17.73
 21,500 17.73 18.24 17.73 0 0 0
10/09/2009
17.29
 13,900 17.10 17.41 16.27 0 0 0
09/09/2009
16.15
 4,900 17.10 17.10 16.15 0 0 0
08/09/2009
16.65
 6,200 15.89 16.65 15.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |