Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/10/2008	15.50	19,900	15	15.80	15	0	0	0
01/10/2008	15	12,400	15.90	15.90	14.90	0	0	0
30/09/2008	15	10,300	15	15	15	0	0	0
29/09/2008	16	23,400	17.80	17.80	15.70	0	0	0
26/09/2008	16	15,800	17.10	17.10	16	0	0	0
25/09/2008	16.30	41,800	15.30	16.30	15.30	0	0	0
24/09/2008	14.80	39,700	14.90	16	14.80	0	0	0
23/09/2008	16	60,400	17	17	14.90	0	0	0
22/09/2008	16	6,500	16	16	16	0	0	0
19/09/2008	16.10	24,600	14.10	16.10	14.10	0	0	0
18/09/2008	15.10	5,900	15.10	15.10	15.10	0	0	0
17/09/2008	16.20	10,600	16.20	16.20	16.20	0	0	0
16/09/2008	17.40	21,400	17.50	18.10	17.40	0	0	0
15/09/2008	19	99,800	18.10	20.70	18.10	0	0	0
12/09/2008	19.40	8,700	19.40	19.40	19.40	0	0	0
11/09/2008	20.80	6,600	21	21	20.80	0	0	0
10/09/2008	20.80	77,800	23.60	23.60	20.60	0	0	0
09/09/2008	22.20	82,900	21	22.20	20.80	0	0	0
08/09/2008	21.30	47,900	23.30	23.30	20.30	0	0	0
05/09/2008	21.90	99,500	21	21.90	20.50	0	0	0
04/09/2008	20.60	75,700	20.60	20.60	20	0	0	0
03/09/2008	19.30	3,500	19.30	19.30	19.30	0	0	0
29/08/2008	19	58,500	18	19.20	18	0	0	0
28/08/2008	18.70	50,700	20	21	18.70	0	0	0
27/08/2008	20.10	49,900	20.10	20.10	20	0	0	0
26/08/2008	18.80	20,700	18.80	18.80	18.80	0	0	0
25/08/2008	17.60	21,800	17.50	17.60	17.50	0	0	0
22/08/2008	16.60	62,300	16.60	16.60	16.30	0	0	0
21/08/2008	16.20	74,500	14.20	16.20	14.20	0	0	0
20/08/2008	15.20	17,500	15.20	15.20	15.20	0	0	0
19/08/2008	15.80	19,400	17	17.20	15.70	0	0	0
18/08/2008	16.40	35,200	16.40	16.40	16	0	0	0
15/08/2008	15.40	12,400	15.40	15.40	15.40	0	0	0
14/08/2008	14.90	48,000	14.50	14.90	14.50	0	0	0
13/08/2008	14.40	24,200	14.20	14.40	14.20	0	0	0
12/08/2008	14	33,700	14	14	13.50	0	0	0
11/08/2008	13.50	600	13.50	13.50	13.50	0	0	0
08/08/2008	13	24,000	12.50	13.40	12.50	0	0	0
07/08/2008	12.90	17,400	13.90	13.90	12.90	0	0	0
06/08/2008	13.40	32,000	13.40	13.90	13.40	0	0	0
05/08/2008	13.90	100	13.90	13.90	13.90	0	0	0
04/08/2008	14.40	200	14.40	14.40	14.40	0	0	0
01/08/2008	15	1,200	15	15	15	0	0	0
31/07/2008	15.60	100	15.60	15.60	15.60	0	0	0
30/07/2008	16.20	8,800	16.20	16.20	16.20	0	0	0
29/07/2008	16.80	89,600	16.80	17.10	16.80	0	0	0
28/07/2008	17.40	2,300	17.40	17.40	17.40	0	0	0
25/07/2008	18.10	2,000	18.10	18.10	18.10	0	0	0
24/07/2008	18.80	3,300	18.80	18.80	18.80	0	0	0
23/07/2008	19.50	400	19.50	19.50	19.50	0	0	0
22/07/2008	20.30	0	20.30	20.30	20.30	0	0	0
21/07/2008	20	1,400	21	21.20	20	0	0	0
18/07/2008	19.60	59,400	21.20	21.20	19.60	0	0	0
17/07/2008	20.40	26,200	20.40	20.40	20.40	0	0	0
16/07/2008	19.80	60,000	19.80	19.80	18.40	0	0	0
15/07/2008	19.10	22,600	19.10	19.10	19.10	0	0	0
14/07/2008	18.40	3,000	18.40	18.40	18.40	0	0	0
11/07/2008	17.70	12,800	17.70	17.70	17.70	200	0	0
10/07/2008	17.10	17,200	17.10	17.10	16.80	0	0	0
09/07/2008	16.50	36,400	16.50	16.50	16.20	100	0	0
08/07/2008	16.60	26,700	15.70	16.60	15.70	0	0	0
07/07/2008	15.80	48,300	16.80	16.80	15.60	0	0	0
04/07/2008	16.20	29,300	16.20	16.20	16.20	0	0	0
03/07/2008	15.60	4,500	15.60	15.60	15.60	0	0	0
02/07/2008	15.10	56,000	15.10	15.10	14.10	0	0	0
01/07/2008	14.60	26,500	13.60	14.60	13.60	0	0	0
30/06/2008	14.20	16,300	14.20	14.20	13.70	0	0	0
27/06/2008	13.70	5,000	13.80	13.80	13.70	0	0	0
26/06/2008	13.30	43,000	13.30	13.30	13.20	0	0	0
25/06/2008	14	93,900	14	14.90	10.50	0	0	0

Page:
<<
44
45
46

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

CTCP Sông Đà 4 (sd4)

THỐNG KÊ GIAO DỊCH