CTCP Sông Đà 2 (sd2)

4.60
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
(2024-08-19) 		-0.10 -2.13% 61,500 0 0
4.30
4.80
4.60
2 tháng
(2024-07-22) 		-0.40 -8% 78,800 -100 -0.0
4.30
5
4.60
3 tháng
(2024-06-20) 		-0.40 -8% 95,600 -8,000 -0.0
4.30
5.30
4.60
6 tháng
(2024-03-22) 		0.20 4.55% 303,868 -8,000 -0.0
4.10
5.80
4.60
12 tháng
(2023-09-25) 		-0.40 -8% 500,049 -8,000 -0.0
3.70
5.80
4.60
24 tháng
(2022-09-29) 		-0.86 -15.79% 1,084,703 -8,200 -0.0
2.91
7.37
4.60
36 tháng
(2021-10-04) 		-2.68 -36.84% 5,483,823 -16,117 -0.2
2.91
14.39
4.60
60 tháng
(2019-10-15) 		0.59 14.83% 8,777,109 -14,720 -0.1
2.91
14.39
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2008
12.91
 2,000 13.66 13.66 12.91 0 0 0
17/04/2008
13.66
 23,500 13.27 13.66 12.89 3,500 0 0
16/04/2008
13.27
 1,100 13.68 13.68 13.27 0 0 0
11/04/2008
13.68
 1,200 14.08 14.08 13.68 0 0 0
10/04/2008
14.08
 100 14.51 14.51 14.08 0 0 0
09/04/2008
14.51
 2,200 15.05 15.05 14.51 0 0 0
08/04/2008
15.05
 32,600 14.93 15.38 14.49 2,000 0 0
07/04/2008
14.93
 20,200 14.51 14.93 14.93 600 0 0
04/04/2008
14.51
 200 14.22 14.51 14.51 0 0 0
03/04/2008
14.22
 100 13.96 14.22 14.22 0 0 0
02/04/2008
13.96
 100 13.70 13.96 13.96 0 0 0
01/04/2008
13.70
 300 13.44 13.70 13.70 0 0 0
31/03/2008
13.44
 100 13.17 13.44 13.44 0 0 0
28/03/2008
13.17
 5,600 12.93 13.17 13.17 0 0 0
27/03/2008
12.93
 400 12.61 12.93 12.93 0 0 0
26/03/2008
12.61
 16,300 12.61 13.86 11.35 5,100 0 0
25/03/2008
12.61
 4,200 14.00 14.00 12.61 0 0 0
24/03/2008
14.00
 5,600 15.50 15.50 14.00 100 0 0
21/03/2008
15.50
 23,300 16.51 16.51 15.50 0 0 0
20/03/2008
16.51
 14,300 17.05 17.76 16.49 0 0 0
19/03/2008
17.05
 5,600 17.05 18.73 15.76 0 0 0
18/03/2008
17.05
 30,500 18.73 18.73 17.05 0 0 0
17/03/2008
18.73
 13,200 20.61 20.61 18.73 300 0 0
14/03/2008
20.61
 8,300 21.82 21.82 20.00 1,300 0 0
13/03/2008
21.82
 14,300 20.61 21.82 21.21 0 0 0
12/03/2008
20.61
 12,100 19.42 21.62 19.60 0 0 0
11/03/2008
19.42
 16,700 21.21 21.21 19.42 0 0 0
10/03/2008
21.21
 46,100 20.24 22.27 20.20 0 0 0
07/03/2008
20.24
 300 18.41 20.24 20.24 0 0 0
06/03/2008
18.41
 700 17.01 18.41 18.39 0 0 0
05/03/2008
17.01
 38,600 18.49 18.49 16.65 0 0 0
04/03/2008
18.49
 4,100 20.20 20.20 18.49 0 0 0
03/03/2008
20.20
 26,300 22.02 22.43 20.00 0 0 0
29/02/2008
22.02
 13,900 22.65 22.83 21.21 0 0 0
28/02/2008
22.65
 16,900 23.23 23.23 22.02 0 0 0
27/02/2008
23.23
 11,000 21.82 24.45 21.21 0 200 0
26/02/2008
21.82
 10,300 23.13 25.26 21.42 0 0 0
25/02/2008
23.13
 1,600 23.64 23.64 23.13 0 500 0
22/02/2008
23.64
 19,500 22.35 24.65 20.26 0 0 0
21/02/2008
22.35
 17,400 24.45 24.45 22.35 200 0 0
20/02/2008
24.45
 20,000 25.86 26.63 24.04 0 0 0
19/02/2008
25.86
 27,000 26.67 27.28 25.76 500 2,500 0
18/02/2008
26.67
 30,300 27.76 29.34 25.66 0 0 0
15/02/2008
27.76
 15,500 27.28 27.98 25.62 0 0 0
14/02/2008
27.28
 20,200 26.67 28.27 26.71 0 0 0
13/02/2008
26.67
 13,200 28.69 28.69 26.57 0 100 0
12/02/2008
28.69
 13,200 30.35 30.35 27.68 0 2,700 0
01/02/2008
30.35
 32,400 28.89 30.35 28.49 0 0 0
31/01/2008
28.89
 45,800 26.77 29.44 25.86 0 0 0
30/01/2008
26.77
 4,400 24.83 26.77 26.77 0 0 0
29/01/2008
24.83
 20,300 22.63 24.83 22.83 0 0 0
28/01/2008
22.63
 11,500 22.22 23.03 21.86 0 0 0
25/01/2008
22.22
 12,200 22.22 23.03 22.22 0 0 0
24/01/2008
22.22
 12,300 22.27 23.84 21.42 0 0 0
23/01/2008
22.27
 7,100 22.93 23.26 21.30 0 0 0
22/01/2008
22.93
 8,400 24.25 24.25 22.83 0 0 0
21/01/2008
24.25
 1,200 23.84 24.25 23.44 100 0 0
18/01/2008
23.84
 5,700 23.23 25.26 23.84 0 0 0
17/01/2008
23.23
 8,800 22.81 25.05 22.22 0 0 0
16/01/2008
22.81
 7,500 20.81 22.81 22.63 0 0 0
15/01/2008
20.81
 6,600 22.63 22.63 20.67 0 0 0
14/01/2008
22.63
 6,500 24.25 24.25 22.63 0 0 0
11/01/2008
24.25
 5,800 23.84 24.55 24.25 0 0 0
10/01/2008
23.84
 4,500 24.85 24.85 23.44 0 0 0
09/01/2008
24.85
 5,900 24.95 25.56 24.04 0 0 0
08/01/2008
24.95
 10,200 24.25 26.18 24.75 0 0 0
07/01/2008
24.25
 9,900 26.06 26.06 23.58 0 0 0
04/01/2008
26.06
 3,500 27.28 27.28 26.06 0 0 0
03/01/2008
27.28
 1,800 27.07 27.68 26.67 0 0 0
02/01/2008
27.07
 1,200 28.69 28.69 27.07 0 0 0
28/12/2007
28.69
 6,700 27.88 28.69 27.48 0 200 0
27/12/2007
27.88
 4,400 28.67 28.67 27.88 0 0 0
26/12/2007
28.67
 5,200 28.08 28.69 28.27 300 0 0
25/12/2007
28.08
 11,500 28.29 28.87 27.68 0 0 0
24/12/2007
28.29
 9,000 28.73 28.73 27.88 0 0 0
21/12/2007
28.73
 14,000 27.88 29.70 27.28 0 0 0
20/12/2007
27.88
 7,400 28.99 28.99 27.28 83,062 82,862 0
19/12/2007
28.99
 10,800 28.08 28.99 23.74 0 0 0
18/12/2007
28.08
 42,200 29.05 29.09 26.23 0 0 0
17/12/2007
29.05
 41,400 32.12 32.12 29.05 0 0 0
14/12/2007
32.12
 21,500 32.23 32.73 32.08 400 0 0
13/12/2007
32.23
 12,700 32.93 33.13 32.23 1,200 100 0
12/12/2007
32.93
 28,300 33.13 34.33 32.33 0 900 0
11/12/2007
33.13
 23,100 34.35 34.35 32.33 0 0 0
10/12/2007
34.35
 16,900 35.16 35.16 33.64 1,200 0 0
07/12/2007
35.16
 22,800 34.95 35.36 34.35 200 0 0
06/12/2007
34.95
 33,200 34.35 35.56 31.92 400 0 0
05/12/2007
34.35
 32,700 34.61 36.37 31.32 500 19,200 0
04/12/2007
34.61
 72,200 31.72 34.61 31.52 0 25,000 0
03/12/2007
31.72
 24,600 31.84 32.33 30.53 0 9,800 0
30/11/2007
31.84
 67,700 31.72 32.35 30.29 1,000 11,000 0
12/03/2007
31.72
 24,600 31.72 32.33 30.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |