CTCP Tư vấn Sông Đà (sdc)

6.80
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) 		-0.10 -1.45% 30,168 3,100 0.0
6.80
10.20
6.80
2 tháng
(2024-09-23) 		-1.10 -13.92% 39,998 1,000 0.0
6.80
10.20
6.80
3 tháng
(2024-08-26) 		-2.40 -26.09% 43,582 1,000 0.0
6.80
10.20
6.80
6 tháng
(2024-05-27) 		-0.60 -8.11% 48,957 1,000 0.0
6.80
10.20
6.80
12 tháng
(2023-11-28) 		-1.97 -22.48% 71,689 4,400 0.0
6.80
10.20
6.80
24 tháng
(2022-12-05) 		-0.51 -7.01% 87,162 3,600 0.0
6.41
10.20
6.80
36 tháng
(2021-12-08) 		-1.89 -21.72% 121,658 6,688 0.1
6.41
10.20
6.80
60 tháng
(2019-12-19) 		-5.85 -46.24% 401,624 -108,846 -1.0
5.97
12.65
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2008
20.93
 4,300 22.46 22.46 20.42 0 0 0
22/01/2008
22.46
 1,800 23.38 23.46 21.44 0 0 0
21/01/2008
23.38
 900 23.69 23.69 23.28 100 0 0
18/01/2008
23.69
 5,200 22.46 24.50 22.26 0 0 0
17/01/2008
22.46
 4,900 21.20 23.24 21.65 0 0 0
16/01/2008
21.20
 2,100 19.22 21.20 21.03 0 0 0
15/01/2008
19.22
 6,700 21.20 21.20 19.22 0 0 0
14/01/2008
21.20
 4,900 22.71 22.71 21.20 0 0 0
11/01/2008
22.71
 1,200 22.46 24.30 22.46 0 0 0
10/01/2008
22.46
 300 24.50 24.50 22.05 0 0 0
09/01/2008
24.50
 400 25.52 25.52 24.50 0 0 0
08/01/2008
25.52
 0 25.52 25.52 25.52 0 0 0
07/01/2008
25.52
 1,200 26.55 26.55 25.52 0 0 0
04/01/2008
26.55
 200 27.57 27.57 26.55 0 0 0
03/01/2008
27.57
 700 27.51 27.57 26.16 0 0 0
02/01/2008
27.51
 5,100 26.55 27.53 27.51 0 500 0
28/12/2007
26.55
 1,500 26.46 27.98 26.55 0 0 0
27/12/2007
26.46
 2,800 26.75 26.75 25.52 0 0 0
26/12/2007
26.75
 1,800 26.24 27.57 26.30 0 0 0
25/12/2007
26.24
 1,000 25.83 26.28 26.18 0 500 0
24/12/2007
25.83
 1,600 27.18 27.57 25.12 0 0 0
21/12/2007
27.18
 1,200 28.59 28.59 27.16 0 0 0
20/12/2007
28.59
 0 28.59 28.59 28.59 0 0 0
19/12/2007
28.59
 3,000 27.36 29.61 28.59 0 0 0
18/12/2007
27.36
 1,900 27.18 27.36 26.75 0 0 0
17/12/2007
27.18
 1,100 27.57 27.57 27.18 0 0 0
14/12/2007
27.57
 1,500 27.57 27.59 27.36 0 0 0
13/12/2007
27.57
 900 27.77 27.77 27.57 0 0 0
12/12/2007
27.77
 4,200 28.18 28.59 27.57 0 0 0
11/12/2007
28.18
 2,400 27.57 28.18 27.32 0 0 0
10/12/2007
27.57
 7,000 28.61 28.61 26.85 0 0 0
07/12/2007
28.61
 2,500 28.89 29.00 28.38 0 0 0
06/12/2007
28.89
 4,100 29.61 29.61 28.14 0 0 0
05/12/2007
29.61
 200 30.63 30.63 29.61 0 0 0
04/12/2007
30.63
 8,900 29.81 31.04 30.63 1,400 0 0
03/12/2007
29.81
 4,100 29.20 29.81 29.20 0 0 0
30/11/2007
29.20
 10,400 28.89 29.61 28.59 0 0 0
29/11/2007
28.89
 5,800 27.77 29.00 28.18 0 0 0
28/11/2007
27.77
 2,700 27.57 28.18 26.75 0 0 0
27/11/2007
27.57
 10,300 28.18 28.59 27.57 1,700 0 0
26/11/2007
28.18
 8,600 26.55 28.18 27.16 0 0 0
23/11/2007
26.55
 5,600 26.14 26.75 26.34 1,100 0 0
22/11/2007
26.14
 4,800 25.12 27.36 25.73 0 600 0
21/11/2007
25.12
 4,900 26.14 26.34 24.50 0 0 0
20/11/2007
26.14
 1,400 26.75 27.57 26.14 0 0 0
19/11/2007
26.75
 4,700 26.44 26.75 25.52 0 0 0
16/11/2007
26.44
 3,900 26.95 26.95 25.73 0 0 0
15/11/2007
26.95
 7,200 25.79 28.34 25.79 200 0 0
14/11/2007
25.79
 1,400 23.69 25.79 25.73 0 300 0
13/11/2007
23.69
 20,900 25.91 25.91 23.40 0 1,600 0
12/11/2007
25.91
 6,600 29.20 29.20 25.91 0 0 0
09/11/2007
29.20
 20,900 31.45 31.45 28.49 1,500 0 0
08/11/2007
31.45
 9,100 31.65 31.98 31.45 0 1,400 0
07/11/2007
31.65
 21,200 32.47 33.08 31.61 0 2,200 0
06/11/2007
32.47
 6,100 33.28 33.28 29.61 0 500 0
05/11/2007
33.28
 12,800 32.67 33.28 29.61 500 500 0
02/11/2007
32.67
 31,000 33.16 33.69 31.65 0 2,200 0
01/11/2007
33.16
 46,300 30.16 33.16 27.16 2,500 16,700 0
31/10/2007
30.16
 11,000 33.16 33.16 30.16 0 2,800 0
30/10/2007
33.16
 15,800 36.55 37.16 33.16 5,000 10,700 0
29/10/2007
36.55
 34,800 36.55 39.21 36.35 0 1,200 0
26/10/2007
36.55
 32,800 34.20 37.61 34.51 1,500 4,200 0
25/10/2007
34.20
 7,800 31.12 34.20 34.20 0 0 0
24/10/2007
31.12
 37,400 28.59 31.12 30.63 1,100 0 0
23/10/2007
28.59
 31,600 26.28 28.75 27.57 500 100 0
22/10/2007
26.28
 29,400 24.52 26.28 23.69 2,300 0 0
19/10/2007
24.52
 16,800 22.46 24.52 22.26 1,000 0 0
18/10/2007
22.46
 26,500 22.26 25.93 21.30 0 200 0
17/10/2007
22.26
 37,900 21.87 23.95 22.05 1,400 7,100 0
16/10/2007
21.87
 29,800 20.40 21.87 20.85 6,000 0 0
15/10/2007
20.40
 19,100 18.89 20.40 18.58 0 0 0
12/10/2007
18.89
 18,100 18.17 18.89 18.17 0 0 0
11/10/2007
18.17
 12,900 17.97 18.38 17.97 0 0 0
10/10/2007
17.97
 14,800 17.28 17.97 16.32 0 0 0
09/10/2007
17.28
 7,100 16.95 19.17 16.97 0 0 0
08/10/2007
16.95
 12,300 18.60 19.60 16.95 0 1,900 0
05/10/2007
18.60
 21,800 17.46 18.66 17.15 0 800 0
04/10/2007
17.46
 22,000 16.44 17.56 16.38 1,000 0 0
03/10/2007
16.44
 11,000 15.42 16.44 15.31 500 0 0
02/10/2007
15.42
 14,200 15.09 16.27 14.91 0 0 0
01/10/2007
15.09
 10,000 13.99 15.09 14.29 0 0 0
28/09/2007
13.99
 9,900 13.27 13.99 13.48 0 0 0
27/09/2007
13.27
 15,100 13.17 13.54 13.27 10,000 0 0
26/09/2007
13.17
 3,600 13.27 13.48 12.99 900 0 0
25/09/2007
13.27
 12,700 12.86 13.27 12.99 3,400 0 0
24/09/2007
12.86
 2,100 12.56 13.07 12.66 0 0 0
21/09/2007
12.56
 6,900 12.46 12.66 12.46 1,000 0 0
20/09/2007
12.46
 5,000 12.25 12.86 12.25 0 0 0
19/09/2007
12.25
 7,400 12.35 12.35 11.84 0 0 0
18/09/2007
12.35
 4,400 12.86 12.86 12.25 0 0 0
17/09/2007
12.86
 6,200 13.07 13.27 12.05 500 300 0
14/09/2007
13.07
 4,400 14.09 14.09 12.89 0 0 0
13/09/2007
14.09
 28,200 13.50 14.70 13.38 5,500 0 0
12/09/2007
13.50
 19,500 12.37 13.50 13.07 10,300 0 0
11/09/2007
12.37
 24,400 11.27 12.37 12.05 0 0 0
10/09/2007
11.27
 14,400 10.33 11.27 11.21 0 0 0
07/09/2007
10.33
 5,300 9.41 10.33 9.60 0 0 0
06/09/2007
9.41
 3,200 8.88 9.76 9.19 0 0 0
05/09/2007
8.88
 700 8.60 8.88 8.88 0 0 0
04/09/2007
8.60
 0 8.58 8.60 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |