CTCP Đầu tư và Xây lắp Sông Đà (sdd)

1.50
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 -6.25% 392,862 0 0
1.50
1.60
1.50
2 tháng
(2024-09-23) 		-0.20 -11.76% 1,295,646 0 0
1.50
1.70
1.50
3 tháng
(2024-08-26) 		-0.10 -6.25% 1,856,554 0 0
1.50
1.70
1.50
6 tháng
(2024-05-27) 		-0.70 -31.82% 7,057,807 -38,200 -0.1
1.50
2.20
1.50
12 tháng
(2023-11-28) 		-0.50 -25% 16,565,198 -2,100 -0.0
1.50
2.40
1.50
24 tháng
(2022-12-05) 		-1.40 -48.28% 33,159,365 -2,100 -0.0
1.50
3.40
1.50
36 tháng
(2021-12-08) 		-6 -80% 117,489,616 28,183 0.3
1.50
9.60
1.50
60 tháng
(2019-12-19) 		-1.30 -46.43% 206,548,806 32,383 0.3
1.50
9.60
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2022
6.80
 182,218 6.30 6.90 6.30 0 0 0
28/01/2022
6.30
 233,735 6.40 6.40 6.10 0 0 0
27/01/2022
6.40
 130,507 6.60 6.60 6.30 0 0 0
26/01/2022
6.60
 165,063 6.70 6.80 6.30 10,000 0 0.1
25/01/2022
6.70
 150,400 6.60 6.80 6.20 0 300 -0.0
24/01/2022
6.60
 338,305 7.20 7.20 6.40 0 0 0
21/01/2022
7.20
 360,446 7.10 7.40 7 0 0 0
20/01/2022
7.10
 362,600 6.30 7.10 5.90 0 0 0
19/01/2022
6.30
 529,600 6.20 6.80 6 200 0 0.0
18/01/2022
6.20
 684,500 6.90 7.10 6.20 0 0 0
17/01/2022
6.90
 761,326 7.80 8 6.50 0 0 0
14/01/2022
7.80
 871,149 7.40 8 6.70 0 5,000 -0.0
13/01/2022
7.40
 1,416,100 8.80 8.80 7.40 0 0 0
12/01/2022
8.80
 1,411,500 9.30 9.30 8 4,200 0 0.0
11/01/2022
9.30
 968,160 9.60 10 8.90 22,100 0 0.2
10/01/2022
9.60
 2,077,094 9.10 10.30 9 0 0 0
07/01/2022
9.10
 1,778,117 8.60 9.20 8.80 14,800 0 0.1
06/01/2022
8.60
 1,164,826 8.50 8.80 8.20 1,300 0 0.0
05/01/2022
8.50
 1,061,800 8.20 8.50 8 0 0 0
04/01/2022
8.20
 644,757 8.40 8.40 8.20 0 0 0
31/12/2021
8.40
 561,170 8.50 8.50 8.20 0 7,500 -0.1
30/12/2021
8.50
 832,570 8.80 8.90 8.40 0 0 0
29/12/2021
8.80
 811,900 8.70 9 8.50 0 0 0
28/12/2021
8.70
 1,251,063 8.20 9 8.10 0 0 0
27/12/2021
8.20
 1,319,438 8.50 8.60 7.90 5,000 0 0.0
24/12/2021
8.50
 887,299 8.90 8.90 8.30 0 0 0
23/12/2021
8.90
 1,607,622 9 9.50 8.20 2,500 0 0.0
22/12/2021
9
 2,455,600 7.90 9 7.70 0 15,000 -0.1
21/12/2021
7.90
 629,493 8 8.10 7.80 5,000 0 0.0
20/12/2021
8
 1,012,208 7.80 8 7.70 0 60,000 -0.5
17/12/2021
7.80
 1,008,500 7.80 7.90 7.70 0 4,600 -0.0
16/12/2021
7.80
 1,030,000 7.60 7.90 7.50 15,000 0 0.1
15/12/2021
7.60
 634,200 7.60 7.80 7.30 60,000 0 0.5
14/12/2021
7.60
 948,635 7.90 8.10 7.50 4,600 0 0.0
13/12/2021
7.90
 793,459 7.60 7.90 7.40 0 0 0
10/12/2021
7.60
 762,694 7.60 7.80 7.20 0 0 0
09/12/2021
7.60
 389,891 7.50 7.70 7.30 0 0 0
08/12/2021
7.50
 583,057 7.80 8 7.50 0 0 0
07/12/2021
7.80
 989,857 7.70 8 6.90 0 0 0
06/12/2021
7.70
 916,173 8.40 8.60 7.40 0 0 0
03/12/2021
8.40
 1,637,197 8.50 9.20 8.20 0 0 0
02/12/2021
8.50
 2,206,114 7.50 8.50 7.50 100 6,100 -0.0
01/12/2021
7.50
 753,302 7.50 7.60 7.20 0 0 0
30/11/2021
7.50
 683,587 7.40 7.90 7.10 0 0 0
29/11/2021
7.40
 1,148,203 7.10 7.60 6.40 0 20,000 -0.1
26/11/2021
7.10
 956,300 7.30 7.40 6.80 0 0 0
25/11/2021
7.30
 562,559 7.60 7.70 7 0 0 0
24/11/2021
7.60
 595,815 7.20 7.90 6.90 0 0 0
23/11/2021
7.20
 778,014 7.40 7.40 6.60 0 0 0
22/11/2021
7.40
 1,436,269 8.40 8.60 7.40 0 7,700 -0.1
19/11/2021
8.40
 2,622,071 8.20 9.20 7.50 20,000 6,000 0.1
18/11/2021
8.20
 1,303,807 7.50 8.20 7.30 0 2,300 -0.0
17/11/2021
7.50
 660,964 7.10 7.50 6.80 0 0 0
16/11/2021
7.10
 2,228,228 8 8.20 6.90 0 0 0
15/11/2021
8
 2,304,500 7.50 8.60 7.60 2,300 900 0.0
12/11/2021
7.50
 1,106,675 6.70 7.50 6.70 13,800 0 0.1
11/11/2021
6.70
 2,509,100 6.10 6.70 6.10 0 0 0
10/11/2021
6.10
 785,100 5.90 6.10 5.80 0 0 0
09/11/2021
5.90
 648,400 5.90 6 5.70 500 0 0.0
08/11/2021
5.90
 763,450 5.90 6.10 5.80 0 300 -0.0
05/11/2021
5.90
 537,807 5.80 5.90 5.60 0 0 0
04/11/2021
5.80
 704,482 5.80 5.90 5.60 100 15,000 -0.1
03/11/2021
5.80
 1,417,632 6.40 6.50 5.70 300 0 0.0
02/11/2021
6.40
 1,735,142 5.90 6.40 5.80 0 0 0
01/11/2021
5.90
 1,188,565 5.90 5.90 5.60 0 0 0
29/10/2021
5.90
 1,072,109 6 6.10 5.70 0 0 0
28/10/2021
6
 1,068,034 5.80 6.10 5.70 0 17,100 -0.1
27/10/2021
5.80
 2,261,600 5.70 6.30 5.50 0 0 0
26/10/2021
5.70
 975,800 5.70 5.70 5.40 6,800 28,700 -0.1
25/10/2021
5.70
 862,200 6.10 6.10 5.60 0 57,100 -0.3
22/10/2021
6.10
 1,722,400 5.50 6.20 5.30 31,300 0 0.2
21/10/2021
5.50
 1,533,400 5.20 5.60 5.20 0 87,600 -0.5
20/10/2021
5.20
 2,283,200 5.10 5.60 5 0 0 0
19/10/2021
5.10
 607,400 5.20 5.30 5 34,800 0 0.2
18/10/2021
5.20
 1,114,900 4.80 5.40 4.70 91,000 200 0.5
15/10/2021
4.80
 674,500 4.70 5 4.60 4,900 26,700 -0.1
14/10/2021
4.70
 368,400 4.80 4.90 4.70 0 0 0
13/10/2021
4.80
 354,700 4.80 5 4.50 0 0 0
12/10/2021
4.80
 575,900 5 5 4.60 13,500 0 0.1
11/10/2021
5
 321,200 5.20 5.20 4.90 10,300 0 0.1
08/10/2021
5.20
 582,900 5.10 5.50 5 45,800 0 0.2
07/10/2021
5.10
 1,269,200 4.60 5.10 4.50 0 0 0
06/10/2021
4.60
 312,100 4.30 4.80 4.10 0 0 0
05/10/2021
4.30
 411,968 4.50 4.50 4.20 0 0 0
04/10/2021
4.50
 291,817 4.70 4.70 4.30 0 0 0
01/10/2021
4.70
 650,153 4.80 4.80 4.20 0 0 0
30/09/2021
4.80
 414,139 4.90 5.30 4.50 0 0 0
29/09/2021
4.90
 486,654 4.90 4.90 4.60 0 0 0
28/09/2021
4.90
 1,662,819 4.90 5 4.20 0 0 0
27/09/2021
4.90
 253,600 5.70 5.70 4.90 0 0 0
24/09/2021
5.70
 319,413 6.20 6.20 5.70 0 0 0
23/09/2021
6.20
 1,912,859 7.20 8 6.20 0 0 0
22/09/2021
7.20
 2,747,332 6.40 7.40 6.40 0 0 0
21/09/2021
6.40
 4,271,595 6.70 7.70 5.70 0 0 0
20/09/2021
6.70
 159,895 5.90 6.70 6.70 0 0 0
17/09/2021
5.90
 227,051 5.20 5.90 5.90 0 0 0
16/09/2021
5.20
 188,933 4.60 5.20 5.20 0 0 0
15/09/2021
4.60
 257,000 4 4.60 4.60 0 0 0
14/09/2021
4
 315,645 3.70 4 3.50 0 0 0
13/09/2021
3.70
 647,600 3.70 4 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |