CTCP Sông Đà 4 (sd4)

3
0.10
(3.45%)
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
(2024-04-10) 		-0.20 -5.56% 26,300 0 0
3
3.90
3
2 tháng
(2024-03-11) 		0.50 17.24% 172,200 0 0
2.80
3.90
3
3 tháng
(2024-02-15) 		0.70 25.93% 341,300 0 0
2.60
3.90
3
6 tháng
(2023-11-13) 		0.60 21.43% 670,800 -155,200 0
2.50
3.90
3
12 tháng
(2023-05-16) 		0.70 25.93% 1,393,500 -155,900 0
2.40
4
3
24 tháng
(2022-05-23) 		-1.80 -34.62% 2,547,957 -149,900 0.0
2.40
5.80
3
36 tháng
(2021-05-26) 		-1.30 -27.66% 15,013,722 -214,500 0.0
2.40
10.50
3
60 tháng
(2019-06-06) 		-2.60 -43.33% 20,821,488 -295,700 0.0
2.40
10.50
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2009
20.10
 34,000 20.10 22.10 20.10 0 0 0
09/12/2009
21.60
 17,300 22 22 21.60 0 0 0
08/12/2009
23
 27,000 23 23.60 22.60 0 0 0
07/12/2009
24.50
 11,000 23.50 24.70 23.50 0 0 0
04/12/2009
24.50
 17,000 24.50 24.50 23.40 0 0 0
03/12/2009
24.50
 40,400 24.30 25.80 24 0 0 0
02/12/2009
25.20
 14,500 27 27 25.20 0 0 0
01/12/2009
27
 38,400 27 27 26 0 0 0
30/11/2009
25.70
 47,700 24.50 25.70 24.50 0 0 0
27/11/2009
24.50
 59,400 23.50 26.80 23.50 0 0 0
26/11/2009
25.20
 12,100 25.20 25.20 25.20 0 0 0
25/11/2009
26.90
 12,800 27.50 27.50 26.90 0 0 0
24/11/2009
28.70
 20,900 28.90 29 28.60 0 0 0
23/11/2009
29
 52,800 30.90 30.90 28.70 0 0 0
20/11/2009
30.30
 39,700 31.50 31.60 30.20 0 0 0
19/11/2009
31.30
 70,200 31.20 32.50 31.10 0 0 0
18/11/2009
31.50
 23,000 30.50 31.70 30.10 0 0 0
17/11/2009
31.60
 29,700 34.40 34.40 31 0 0 0
16/11/2009
33
 88,500 32.40 33 31 0 0 0
13/11/2009
30.60
 59,100 31.40 31.50 29.80 0 0 0
12/11/2009
31.40
 37,600 30.50 31.40 30.50 0 0 0
11/11/2009
30
 52,300 30 30 28.60 0 0 0
10/11/2009
29.50
 52,600 31.30 32 29.20 0 0 0
09/11/2009
31.10
 20,500 32.10 32.10 31.10 0 0 0
06/11/2009
33
 83,800 33.50 33.50 32 0 0 0
05/11/2009
31.40
 46,900 30 31.40 30 0 100 0
04/11/2009
29
 69,500 27.50 31.10 27.50 0 0 0
03/11/2009
29.10
 31,200 31 31.20 29.10 0 0 0
02/11/2009
31
 76,500 35 35 30.90 0 0 0
30/10/2009
33.20
 79,000 31.20 33.20 31.20 0 0 0
29/10/2009
31.50
 117,800 33.30 33.50 30.90 0 0 0
28/10/2009
34.90
 116,500 31.20 35.80 31.20 0 0 0
27/10/2009
33.50
 16,600 33.50 33.50 33.50 0 0 0
26/10/2009
35.70
 63,200 35.70 37 35.70 0 0 0
23/10/2009
38.10
 143,500 40.90 40.90 38.10 0 0 0
22/10/2009
40
 119,500 42 42.50 38.60 0 0 0
21/10/2009
42.10
 125,500 42.80 42.80 40.30 0 0 0
20/10/2009
40.30
 169,900 37.80 40.30 37.80 0 0 0
19/10/2009
38
 177,500 37.10 39 36 100 5,000 0
16/10/2009
38.30
 154,200 42.70 42.70 37.80 1,000 0 0
15/10/2009
40
 176,300 40 40 39.30 0 0 0
14/10/2009
38.70
 235,800 37 38.70 33.70 0 0 0
13/10/2009
36
 298,200 35.90 36.20 34.20 0 200 0
12/10/2009
33.90
 39,400 33.90 33.90 33.90 0 0 0
09/10/2009
31.70
 158,500 31.70 31.70 31.50 0 0 0
08/10/2009
30
 314,800 30 30 28.50 0 0 0
07/10/2009
28.10
 12,600 28.10 28.10 28 0 0 0
06/10/2009
27.30
 126,200 26 27.30 24 0 0 0
05/10/2009
25.60
 208,600 25.20 27 25.20 0 0 0
02/10/2009
27
 30,600 27 27 27 0 0 0
01/10/2009
28
 226,000 31.10 31.10 27.10 0 0 0
30/09/2009
29.10
 140,700 29.10 29.10 28.40 0 0 0
29/09/2009
27.20
 170,600 27.20 27.20 27 0 0 0
28/09/2009
25.50
 57,300 25.50 25.50 25.40 0 0 0
25/09/2009
24.30
 177,500 22.80 24.30 22.80 0 0 0
24/09/2009
23.50
 389,100 22.70 23.80 20.80 0 0 0
23/09/2009
22.30
 199,700 22.40 22.40 21 5,200 0 0
22/09/2009
21
 26,000 21 21 21 0 0 0
21/09/2009
19.70
 13,700 19.70 19.70 19.70 0 0 0
18/09/2009
18.90
 242,800 18 18.90 17.80 0 0 0
17/09/2009
17.60
 90,300 17.30 18 16.60 0 0 0
16/09/2009
17.40
 73,000 18.40 18.40 17.40 0 0 0
15/09/2009
18.10
 141,000 18.10 18.50 17.80 0 0 0
14/09/2009
18.20
 135,100 17.70 18.20 17 0 0 0
11/09/2009
17.50
 139,300 17.50 18 17.40 0 0 0
10/09/2009
17.40
 245,400 17 17.40 16.30 0 0 0
09/09/2009
16.40
 123,200 16.70 16.70 16 0 0 0
08/09/2009
15.70
 46,400 15.70 15.70 15.60 0 0 0
07/09/2009
14.80
 56,500 14.70 14.90 14.50 0 0 0
04/09/2009
15.40
 52,700 16 16.20 14.80 0 0 0
03/09/2009
15.90
 57,900 16.50 16.60 15.50 0 0 0
01/09/2009
16.20
 79,700 16.50 17 16 0 0 0
31/08/2009
16.10
 109,900 16.10 16.10 15.80 0 0 0
28/08/2009
15.10
 118,800 15 15.10 15 0 0 0
27/08/2009
14.50
 38,500 14.20 14.50 14 0 0 0
26/08/2009
14.10
 32,900 14 14.10 13.80 0 0 0
25/08/2009
13.90
 20,800 14.50 14.50 13.90 0 0 0
24/08/2009
14
 13,800 14.20 14.30 14 0 0 0
21/08/2009
14
 13,600 14.80 14.80 14 0 0 0
20/08/2009
14.20
 7,500 14.50 14.50 13.20 0 0 0
19/08/2009
14.20
 28,800 14.20 14.20 14 0 0 0
18/08/2009
13.90
 11,500 13.70 14.20 13.70 0 0 0
17/08/2009
13.80
 3,600 14.80 14.80 13.60 0 0 0
14/08/2009
13.90
 7,200 15.40 15.40 13.90 0 0 0
13/08/2009
14.50
 10,500 15.70 15.70 14.50 0 0 0
12/08/2009
15
 100,100 15 15.10 14.80 0 0 0
11/08/2009
14.60
 43,800 13.70 14.60 13.70 0 0 0
10/08/2009
13.80
 11,000 13.90 13.90 13.60 0 0 0
07/08/2009
13.60
 4,200 13.50 13.60 13.50 0 0 0
06/08/2009
13.50
 13,500 13.70 13.80 13.50 0 0 0
05/08/2009
13.60
 8,000 13.70 13.70 13.50 0 0 0
04/08/2009
13.50
 3,800 14 14 13.50 0 0 0
03/08/2009
13.70
 7,600 14.20 14.20 13.50 0 0 0
31/07/2009
14
 2,200 14.40 14.40 14 0 0 0
30/07/2009
13.50
 3,800 13 14.40 13 0 0 0
29/07/2009
14
 15,100 14 14 13.90 0 0 0
28/07/2009
13.80
 20,000 14.10 14.10 13.80 0 0 0
27/07/2009
14.30
 10,300 14.90 14.90 14.20 0 0 0
24/07/2009
14
 2,700 14 14 14 0 0 0
23/07/2009
13.50
 16,400 12.50 13.50 12.50 0 0 0

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