CTCP Sông Đà 19 (sjm)

6.90
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
(2026-08-24) 		0 0% 0 0 0
6.90
6.90
6.90
2 tháng
(2026-07-23) 		0.40 6.15% 21,100 0 0
6.50
6.90
6.90
3 tháng
(2026-06-23) 		0.10 1.47% 35,500 0 0
6.50
10
6.90
6 tháng
(2026-03-25) 		-0.60 -8% 223,200 0 0
6
10
6.90
12 tháng
(2025-09-26) 		1.10 18.97% 3,922,600 0 0
3.80
10
6.90
24 tháng
(2024-10-01) 		0.20 2.99% 6,199,470 0 0
3.80
10
6.90
36 tháng
(2023-10-09) 		0.30 4.55% 8,886,258 0 0
3.80
11.10
6.90
60 tháng
(2021-10-18) 		1.60 30.19% 18,531,270 0 0
2.80
11.10
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2011
4.40
 2,700 4.50 4.50 4.20 0 0 0
19/10/2011
4.40
 3,000 4.50 4.50 4.40 0 0 0
18/10/2011
4.40
 3,700 4.40 4.40 4.30 0 0 0
17/10/2011
4.50
 1,100 4.60 4.60 4.50 0 0 0
14/10/2011
4.30
 7,000 4.30 4.30 4.30 0 0 0
13/10/2011
4.10
 9,000 4.20 4.20 4.10 0 0 0
12/10/2011
4.30
 10,400 4.30 4.30 4.20 0 0 0
11/10/2011
4.60
 1,600 4.60 4.60 4.40 0 0 0
10/10/2011
4.40
 1,500 4.70 4.70 4.40 0 0 0
07/10/2011
4.70
 2,100 4.70 4.70 4.60 0 0 0
06/10/2011
4.70
 5,400 4.70 4.70 4.70 0 0 0
05/10/2011
4.50
 7,700 4.70 4.70 4.40 0 0 0
04/10/2011
4.60
 11,400 4.80 4.80 4.40 0 0 0
03/10/2011
4.70
 5,700 4.50 4.70 4.50 0 0 0
30/09/2011
4.60
 2,300 4.70 4.80 4.60 0 0 0
29/09/2011
4.70
 15,000 4.80 5.10 4.50 0 0 0
28/09/2011
4.90
 25,200 4.70 4.90 4.70 0 0 0
27/09/2011
4.60
 9,000 4.70 4.70 4.60 0 0 0
26/09/2011
4.70
 11,900 4.70 4.80 4.70 0 0 0
23/09/2011
4.90
 12,300 4.80 4.90 4.70 0 0 0
22/09/2011
4.90
 18,800 5 5 4.70 0 0 0
21/09/2011
4.90
 41,100 4.80 4.90 4.70 0 0 0
20/09/2011
5
 14,300 5.40 5.40 5 0 0 0
19/09/2011
5.20
 22,100 5.20 5.40 5.20 0 0 0
16/09/2011
5.40
 8,100 5.50 5.50 5.40 0 0 0
15/09/2011
5.70
 40,300 5.80 6 5.60 0 0 0
14/09/2011
5.60
 42,000 6.20 6.20 5.60 0 0 0
13/09/2011
5.80
 23,200 5.80 5.80 5.80 0 0 0
12/09/2011
5.50
 59,500 5.40 5.50 5.30 0 0 0
09/09/2011
5.20
 22,600 5.40 5.40 5 0 0 0
08/09/2011
4.90
 51,100 5.10 5.20 4.90 0 0 0
07/09/2011
5
 28,700 4.80 5 4.60 0 0 0
06/09/2011
4.70
 23,400 4.70 4.80 4.70 0 0 0
05/09/2011
4.90
 14,500 5.10 5.10 4.80 0 0 0
01/09/2011
5
 20,100 5.20 5.20 5 0 0 0
31/08/2011
4.90
 27,300 5 5.10 4.70 0 0 0
30/08/2011
4.90
 38,400 4.90 5 4.80 0 0 0
29/08/2011
4.80
 27,900 4.70 4.80 4.60 0 0 0
26/08/2011
4.50
 15,100 4.50 4.50 4.40 0 0 0
25/08/2011
4.50
 2,400 4.50 4.50 4.40 0 0 0
24/08/2011
4.40
 7,800 4.70 4.70 4.40 0 0 0
23/08/2011
4.50
 10,800 4.90 4.90 4.50 0 0 0
22/08/2011
4.60
 21,900 4.60 4.70 4.60 0 0 0
19/08/2011
4.20
 6,300 4.50 4.50 4.20 0 0 0
18/08/2011
4.40
 29,400 4.10 4.40 4.10 0 0 0
17/08/2011
4.20
 15,800 4.20 4.20 4.10 0 0 0
16/08/2011
4
 3,600 4 4 4 0 0 0
15/08/2011
4
 1,400 4.20 4.20 4 0 0 0
12/08/2011
4
 1,400 4.20 4.20 4 0 0 0
11/08/2011
3.90
 400 4.30 4.30 3.90 0 0 0
10/08/2011
4.20
 6,500 4.20 4.20 4 0 0 0
09/08/2011
4
 12,900 4.10 4.10 4 0 0 0
08/08/2011
4.30
 8,800 4.50 4.50 4.20 0 0 0
05/08/2011
4.40
 47,200 4.60 4.60 4.40 0 0 0
04/08/2011
4.40
 1,500 4.40 4.40 4.40 0 0 0
03/08/2011
4.20
 2,800 4.40 4.40 4.20 0 0 0
02/08/2011
4.30
 9,000 4.20 4.60 4.20 0 0 0
01/08/2011
4.40
 6,800 4.50 4.50 4.40 0 0 0
29/07/2011
4.60
 5,800 4.90 4.90 4.60 0 0 0
28/07/2011
4.80
 1,800 4.70 5 4.80 0 0 0
27/07/2011
4.70
 1,100 4.70 4.70 4.70 0 0 0
26/07/2011
4.70
 2,100 4.80 4.80 4.70 0 0 0
25/07/2011
4.70
 2,800 4.70 4.80 4.70 0 0 0
22/07/2011
4.90
 3,200 4.90 5 4.80 0 0 0
21/07/2011
4.90
 62,000 4.70 5 4.70 0 0 0
20/07/2011
4.90
 6,500 4.90 4.90 4.90 0 0 0
19/07/2011
4.70
 7,500 4.90 5 4.50 0 0 0
18/07/2011
4.70
 15,700 4.80 4.90 4.70 0 0 0
15/07/2011
4.90
 42,700 5 5 4.90 0 0 0
14/07/2011
5
 11,500 5.10 5.10 4.80 0 0 0
13/07/2011
4.90
 5,800 5.10 5.10 4.70 0 0 0
12/07/2011
5
 25,500 5 5 4.60 0 0 0
11/07/2011
4.60
 14,600 5.10 5.10 4.60 0 0 0
08/07/2011
4.70
 24,700 5.20 5.20 4.70 0 0 0
07/07/2011
5
 4,000 5.10 5.10 4.80 0 0 0
06/07/2011
4.90
 18,000 4.90 5.30 4.90 0 0 0
05/07/2011
5.20
 9,300 5.20 5.20 5.20 0 0 0
04/07/2011
4.90
 40,000 5.10 5.10 4.80 0 0 0
01/07/2011
5.10
 2,600 5 5.10 5 0 0 0
30/06/2011
5.10
 12,900 5.50 5.50 5.10 0 0 0
29/06/2011
5.30
 9,600 5.40 5.40 5.30 0 0 0
28/06/2011
5.50
 11,900 5.80 5.80 5.30 0 0 0
27/06/2011
5.60
 7,100 5.50 5.60 5.30 0 0 0
24/06/2011
5.50
 23,200 5.60 5.60 5.20 0 0 0
23/06/2011
5.40
 16,400 5.70 5.70 5.40 0 0 0
22/06/2011
5.70
 24,900 5.60 5.90 5.50 0 0 0
21/06/2011
5.70
 9,200 5.70 5.80 5.40 0 0 0
20/06/2011
5.60
 43,500 5.80 5.90 5.40 0 0 0
17/06/2011
5.70
 40,800 6.30 6.30 5.70 0 0 0
16/06/2011
6
 92,900 5.80 6.20 5.80 0 0 0
15/06/2011
5.80
 68,400 6.20 6.30 5.80 0 0 0
14/06/2011
6.10
 115,900 6.20 6.20 6.10 0 0 0
13/06/2011
5.80
 66,500 5.80 5.80 5.60 0 0 0
10/06/2011
5.50
 30,700 5.30 5.50 5.50 0 0 0
09/06/2011
5.30
 30,800 5 5.30 5 0 0 0
08/06/2011
5
 32,100 5.30 5.30 4.80 0 0 0
07/06/2011
5
 54,000 4.80 5 4.80 0 0 0
06/06/2011
4.70
 13,400 4.70 4.70 4.70 0 0 0
03/06/2011
4.80
 64,000 5.30 5.40 4.80 0 0 0
02/06/2011
5.10
 18,200 5 5.10 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc