CTCP Sông Đà 19 (sjm)

6.80
-0.20
(-2.86%)
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) 		0.30 4.62% 151,502 0 0
5.90
7
6.80
2 tháng
(2024-09-23) 		0.20 3.03% 346,202 0 0
5.90
7
6.80
3 tháng
(2024-08-26) 		0 0% 671,228 0 0
5.50
7.60
6.80
6 tháng
(2024-05-27) 		-0.10 -1.45% 1,616,947 30,600 0.3
5.50
11.10
6.80
12 tháng
(2023-11-28) 		1 17.24% 2,735,589 30,400 0.3
5
11.10
6.80
24 tháng
(2022-12-05) 		0 0% 5,780,241 30,400 0.3
2.80
11.10
6.80
36 tháng
(2021-12-08) 		-2.20 -24.44% 9,325,435 30,400 0.3
2.80
11.10
6.80
60 tháng
(2019-12-19) 		5.60 466.67% 23,432,421 30,400 0.3
0.50
11.10
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
8.30
 30,000 8.90 9.60 8.20 0 0 0
13/01/2022
8.90
 26,100 9.90 9.90 8.80 0 0 0
12/01/2022
9.90
 5,500 9.20 9.90 9.70 0 0 0
11/01/2022
9.20
 15,500 9.80 10.10 9.20 0 0 0
10/01/2022
9.80
 54,100 9.90 10.50 9.80 0 0 0
07/01/2022
9.90
 15,900 9.80 10 9.30 0 0 0
06/01/2022
9.80
 22,204 10 10.50 9 0 0 0
05/01/2022
10
 21,900 9.40 10 8.90 0 0 0
04/01/2022
9.40
 17,200 9.60 10 9.30 0 0 0
31/12/2021
9.60
 17,000 9.80 10.60 9.50 0 0 0
30/12/2021
9.80
 12,814 10.20 10.30 9.60 0 0 0
29/12/2021
10.20
 19,840 10 10.80 10 0 0 0
28/12/2021
10
 16,300 10.10 10.10 9.60 0 0 0
27/12/2021
10.10
 26,312 10 10.50 9.80 0 0 0
24/12/2021
10
 20,900 11 11 9.90 0 0 0
23/12/2021
11
 160,100 10 11.10 10 0 0 0
22/12/2021
10
 38,700 10.60 11.90 9.80 0 0 0
21/12/2021
10.60
 82,500 10 10.80 10 0 0 0
20/12/2021
10
 216,800 8.80 10 8.70 0 0 0
17/12/2021
8.80
 2,600 8.60 8.90 8.60 0 0 0
16/12/2021
8.60
 13,100 8.60 8.90 8.50 0 0 0
15/12/2021
8.60
 17,400 8.90 9.20 8.60 0 0 0
14/12/2021
8.90
 11,100 8.90 9.30 8.50 0 0 0
13/12/2021
8.90
 4,000 9 9 8.60 0 0 0
10/12/2021
9
 128,200 9.40 9.50 8.80 0 0 0
09/12/2021
9.40
 59,100 9 9.50 8.80 0 0 0
08/12/2021
9
 93,200 8.80 9.30 8.70 0 0 0
07/12/2021
8.80
 63,100 7.70 8.80 8.40 0 0 0
06/12/2021
7.70
 34,100 8.80 8.80 7.50 0 0 0
03/12/2021
8.80
 49,600 9 9 8.50 0 0 0
02/12/2021
9
 56,841 8.70 9 8.70 0 0 0
01/12/2021
8.70
 18,300 8.80 8.80 8.70 0 0 0
30/11/2021
8.80
 14,800 8.80 8.90 8.80 0 0 0
29/11/2021
8.80
 47,700 8.80 8.90 8.70 0 0 0
26/11/2021
8.80
 28,900 9 9 8.60 0 0 0
25/11/2021
9
 35,848 9.20 9.60 8.80 0 0 0
24/11/2021
9.20
 311,000 9.10 9.40 9 0 0 0
23/11/2021
9.10
 26,300 8.60 9.10 8.20 0 0 0
22/11/2021
8.60
 82,000 8.60 9.40 8.50 0 0 0
19/11/2021
8.60
 34,000 8.30 8.60 8.30 0 0 0
18/11/2021
8.30
 324,854 8.60 8.60 7.20 0 0 0
17/11/2021
8.60
 117,300 8.80 8.90 8.10 0 0 0
16/11/2021
8.80
 34,000 9.10 9.10 8.10 0 0 0
15/11/2021
9.10
 79,300 8.70 9.10 8.80 0 0 0
12/11/2021
8.70
 304,454 8.10 9.30 8.60 0 0 0
11/11/2021
8.10
 414,800 8 8.10 7.60 0 0 0
10/11/2021
8
 340,300 8 8.50 6.40 0 0 0
09/11/2021
8
 129,700 7.70 8 7.20 0 0 0
08/11/2021
7.70
 145,400 6.80 7.70 6.80 0 0 0
05/11/2021
6.80
 307,205 6.10 7 5.80 0 0 0
04/11/2021
6.10
 53,300 6.10 6.20 6 0 0 0
03/11/2021
6.10
 71,300 6.40 6.60 5.90 0 0 0
02/11/2021
6.40
 133,300 5.90 6.50 5.80 0 0 0
01/11/2021
5.90
 81,211 5.70 5.90 5.60 0 1,000 -0.0
29/10/2021
5.70
 54,609 5.60 5.70 5.30 0 0 0
28/10/2021
5.60
 44,900 5.60 5.60 5.40 0 9,400 -0.1
27/10/2021
5.60
 29,500 5.60 5.80 5.40 1,000 0 0.0
26/10/2021
5.60
 34,100 5.60 5.80 4.90 0 4,400 -0.0
25/10/2021
5.60
 112,800 5.60 5.80 5.60 0 8,000 -0.0
22/10/2021
5.60
 126,000 5.30 5.80 5.20 9,400 0 0.1
21/10/2021
5.30
 20,200 5.30 5.70 5.10 300 7,000 -0.0
20/10/2021
5.30
 116,200 5.20 5.70 5.20 0 0 0
19/10/2021
5.20
 56,300 5.30 5.40 5.10 2,100 0 0.0
18/10/2021
5.30
 124,400 5 5.30 4.80 17,000 0 0.1
15/10/2021
5
 12,800 4.90 5 4.80 0 0 0
14/10/2021
4.90
 71,300 5 5.10 4.80 0 0 0
13/10/2021
5
 23,600 5 5 4.80 0 0 0
12/10/2021
5
 3,800 5.10 5.10 4.80 0 0 0
11/10/2021
5.10
 29,300 5.10 5.20 4.70 0 0 0
08/10/2021
5.10
 13,700 5.10 5.10 4.80 0 0 0
07/10/2021
5.10
 25,900 5.10 5.30 4.80 0 0 0
06/10/2021
5.10
 19,100 4.90 5.40 4.70 0 0 0
05/10/2021
4.90
 9,700 4.90 5.20 4.70 0 0 0
04/10/2021
4.90
 11,100 5.20 5.20 4.90 0 0 0
01/10/2021
5.20
 26,000 5.20 5.20 4.90 0 1,000 -0.0
30/09/2021
5.20
 36,300 5 5.40 4.80 0 0 0
29/09/2021
5
 45,300 4.90 5.20 4.90 0 0 0
28/09/2021
4.90
 103,300 4.70 5 4.20 0 0 0
27/09/2021
4.70
 103,400 5.70 5.70 4.70 0 0 0
24/09/2021
5.70
 76,900 5.50 6.30 5.20 0 0 0
23/09/2021
5.50
 282,000 5.30 5.80 5.40 500 1,100 -0.0
22/09/2021
5.30
 240,601 5.10 5.50 5 500 0 0.0
21/09/2021
5.10
 64,100 4.90 5.20 4.60 0 0 0
20/09/2021
4.90
 71,100 5.20 5.40 4.90 0 0 0
17/09/2021
5.20
 61,000 5.40 5.40 4.90 0 0 0
16/09/2021
5.40
 120,900 5.10 5.70 4.70 0 0 0
15/09/2021
5.10
 80,400 5.60 5.60 5 0 0 0
14/09/2021
5.60
 144,101 5.40 5.80 5 0 0 0
13/09/2021
5.40
 207,800 5.20 5.40 4.70 0 0 0
10/09/2021
5.20
 96,800 5.20 5.20 4.40 0 0 0
09/09/2021
5.20
 161,600 4.80 5.40 4.80 0 0 0
08/09/2021
4.80
 213,778 4.30 4.80 4.50 0 0 0
07/09/2021
4.30
 457,701 3.90 4.30 3.90 0 0 0
06/09/2021
3.90
 102,900 3.90 4 3.30 0 0 0
01/09/2021
3.90
 48,100 3.80 3.90 3.80 0 0 0
31/08/2021
3.80
 27,200 3.90 3.90 3.40 0 0 0
30/08/2021
3.90
 13,900 3.90 3.90 3.80 0 0 0
27/08/2021
3.90
 11,900 4 4 3.90 0 0 0
26/08/2021
4
 54,200 4 4 3.90 0 0 0
25/08/2021
4
 144,800 3.90 4 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |