CTCP Tư vấn Sông Đà (sdc)

7.60
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
(2025-04-16) 		0.40 5.56% 600 0 0
7.20
7.90
7.60
2 tháng
(2025-03-17) 		-0.68 -8.24% 22,600 0 0
7.20
8.28
7.60
3 tháng
(2025-02-17) 		0.54 7.67% 26,900 0 0
7.06
8.28
7.60
6 tháng
(2024-11-18) 		-0.21 -2.71% 450,244 -1,000 -0.0
6.40
8.66
7.60
12 tháng
(2024-05-21) 		0.54 7.67% 487,629 -3,000 -0.0
6.40
9.60
7.60
24 tháng
(2023-05-29) 		0.50 7.02% 524,898 -400 0.0
6.04
9.60
7.60
36 tháng
(2022-06-01) 		0.14 1.84% 527,940 -400 0.0
6.04
9.60
7.60
60 tháng
(2020-06-11) 		-4.09 -34.98% 839,466 -113,246 -1.0
5.62
11.69
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/02/2008
15.91
 7,800 17.37 17.37 15.91 0 0 0
20/02/2008
17.37
 1,100 19.03 19.03 17.37 0 0 0
19/02/2008
19.03
 1,500 19.03 19.41 19.03 0 0 0
18/02/2008
19.03
 4,500 19.80 19.80 17.68 0 0 0
15/02/2008
19.80
 3,300 20.95 21.14 19.22 0 0 0
14/02/2008
20.95
 1,400 21.45 22.10 20.95 0 0 0
13/02/2008
21.45
 2,800 23.83 23.83 21.45 0 0 0
12/02/2008
23.83
 100 24.22 24.22 23.83 0 0 0
01/02/2008
24.22
 3,800 23.45 24.22 23.74 0 0 0
31/01/2008
23.45
 3,900 22.79 24.98 22.87 0 0 0
30/01/2008
22.79
 8,300 21.04 22.79 22.49 0 0 0
29/01/2008
21.04
 5,600 20.18 21.39 19.93 0 0 0
28/01/2008
20.18
 1,500 19.80 20.18 17.87 0 0 0
25/01/2008
19.80
 3,500 19.60 19.83 19.80 0 0 0
24/01/2008
19.60
 3,100 19.70 20.76 19.60 0 0 0
23/01/2008
19.70
 4,300 21.14 21.14 19.22 0 0 0
22/01/2008
21.14
 1,800 22.01 22.08 20.18 0 0 0
21/01/2008
22.01
 900 22.29 22.29 21.91 100 0 0
18/01/2008
22.29
 5,200 21.14 23.06 20.95 0 0 0
17/01/2008
21.14
 4,900 19.95 21.87 20.37 0 0 0
16/01/2008
19.95
 2,100 18.08 19.95 19.80 0 0 0
15/01/2008
18.08
 6,700 19.95 19.95 18.08 0 0 0
14/01/2008
19.95
 4,900 21.37 21.37 19.95 0 0 0
11/01/2008
21.37
 1,200 21.14 22.87 21.14 0 0 0
10/01/2008
21.14
 300 23.06 23.06 20.76 0 0 0
09/01/2008
23.06
 400 24.02 24.02 23.06 0 0 0
08/01/2008
24.02
 0 24.02 24.02 24.02 0 0 0
07/01/2008
24.02
 1,200 24.98 24.98 24.02 0 0 0
04/01/2008
24.98
 200 25.95 25.95 24.98 0 0 0
03/01/2008
25.95
 700 25.89 25.95 24.62 0 0 0
02/01/2008
25.89
 5,100 24.98 25.91 25.89 0 500 0
28/12/2007
24.98
 1,500 24.91 26.33 24.98 0 0 0
27/12/2007
24.91
 2,800 25.18 25.18 24.02 0 0 0
26/12/2007
25.18
 1,800 24.70 25.95 24.75 0 0 0
25/12/2007
24.70
 1,000 24.31 24.73 24.64 0 500 0
24/12/2007
24.31
 1,600 25.58 25.95 23.64 0 0 0
21/12/2007
25.58
 1,200 26.91 26.91 25.56 0 0 0
20/12/2007
26.91
 0 26.91 26.91 26.91 0 0 0
19/12/2007
26.91
 3,000 25.75 27.87 26.91 0 0 0
18/12/2007
25.75
 1,900 25.58 25.75 25.18 0 0 0
17/12/2007
25.58
 1,100 25.95 25.95 25.58 0 0 0
14/12/2007
25.95
 1,500 25.95 25.96 25.75 0 0 0
13/12/2007
25.95
 900 26.14 26.14 25.95 0 0 0
12/12/2007
26.14
 4,200 26.52 26.91 25.95 0 0 0
11/12/2007
26.52
 2,400 25.95 26.52 25.71 0 0 0
10/12/2007
25.95
 7,000 26.93 26.93 25.27 0 0 0
07/12/2007
26.93
 2,500 27.19 27.29 26.71 0 0 0
06/12/2007
27.19
 4,100 27.87 27.87 26.48 0 0 0
05/12/2007
27.87
 200 28.83 28.83 27.87 0 0 0
04/12/2007
28.83
 8,900 28.06 29.21 28.83 1,400 0 0
03/12/2007
28.06
 4,100 27.48 28.06 27.48 0 0 0
30/11/2007
27.48
 10,400 27.19 27.87 26.91 0 0 0
29/11/2007
27.19
 5,800 26.14 27.29 26.52 0 0 0
28/11/2007
26.14
 2,700 25.95 26.52 25.18 0 0 0
27/11/2007
25.95
 10,300 26.52 26.91 25.95 1,700 0 0
26/11/2007
26.52
 8,600 24.98 26.52 25.56 0 0 0
23/11/2007
24.98
 5,600 24.60 25.18 24.79 1,100 0 0
22/11/2007
24.60
 4,800 23.64 25.75 24.22 0 600 0
21/11/2007
23.64
 4,900 24.60 24.79 23.06 0 0 0
20/11/2007
24.60
 1,400 25.18 25.95 24.60 0 0 0
19/11/2007
25.18
 4,700 24.89 25.18 24.02 0 0 0
16/11/2007
24.89
 3,900 25.37 25.37 24.22 0 0 0
15/11/2007
25.37
 7,200 24.27 26.68 24.27 200 0 0
14/11/2007
24.27
 1,400 22.29 24.27 24.22 0 300 0
13/11/2007
22.29
 20,900 24.39 24.39 22.02 0 1,600 0
12/11/2007
24.39
 6,600 27.48 27.48 24.39 0 0 0
09/11/2007
27.48
 20,900 29.60 29.60 26.81 1,500 0 0
08/11/2007
29.60
 9,100 29.79 30.10 29.60 0 1,400 0
07/11/2007
29.79
 21,200 30.56 31.13 29.75 0 2,200 0
06/11/2007
30.56
 6,100 31.33 31.33 27.87 0 500 0
05/11/2007
31.33
 12,800 30.75 31.33 27.87 500 500 0
02/11/2007
30.75
 31,000 31.21 31.71 29.79 0 2,200 0
01/11/2007
31.21
 46,300 28.39 31.21 25.56 2,500 16,700 0
31/10/2007
28.39
 11,000 31.21 31.21 28.39 0 2,800 0
30/10/2007
31.21
 15,800 34.40 34.98 31.21 5,000 10,700 0
29/10/2007
34.40
 34,800 34.40 36.90 34.21 0 1,200 0
26/10/2007
34.40
 32,800 32.19 35.40 32.48 1,500 4,200 0
25/10/2007
32.19
 7,800 29.29 32.19 32.19 0 0 0
24/10/2007
29.29
 37,400 26.91 29.29 28.83 1,100 0 0
23/10/2007
26.91
 31,600 24.73 27.06 25.95 500 100 0
22/10/2007
24.73
 29,400 23.08 24.73 22.29 2,300 0 0
19/10/2007
23.08
 16,800 21.14 23.08 20.95 1,000 0 0
18/10/2007
21.14
 26,500 20.95 24.41 20.05 0 200 0
17/10/2007
20.95
 37,900 20.58 22.54 20.76 1,400 7,100 0
16/10/2007
20.58
 29,800 19.20 20.58 19.62 6,000 0 0
15/10/2007
19.20
 19,100 17.78 19.20 17.49 0 0 0
12/10/2007
17.78
 18,100 17.10 17.78 17.10 0 0 0
11/10/2007
17.10
 12,900 16.91 17.30 16.91 0 0 0
10/10/2007
16.91
 14,800 16.26 16.91 15.36 0 0 0
09/10/2007
16.26
 7,100 15.95 18.05 15.97 0 0 0
08/10/2007
15.95
 12,300 17.51 18.45 15.95 0 1,900 0
05/10/2007
17.51
 21,800 16.43 17.57 16.14 0 800 0
04/10/2007
16.43
 22,000 15.47 16.53 15.41 1,000 0 0
03/10/2007
15.47
 11,000 14.51 15.47 14.41 500 0 0
02/10/2007
14.51
 14,200 14.20 15.32 14.03 0 0 0
01/10/2007
14.20
 10,000 13.16 14.20 13.45 0 0 0
28/09/2007
13.16
 9,900 12.49 13.16 12.68 0 0 0
27/09/2007
12.49
 15,100 12.40 12.74 12.49 10,000 0 0
26/09/2007
12.40
 3,600 12.49 12.68 12.22 900 0 0
25/09/2007
12.49
 12,700 12.11 12.49 12.22 3,400 0 0

Chính sách bảo mật | Điều khoản sử dụng |