CTCP Sông Đà 2 (sd2)

4.20
-0.50
(-10.64%)
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
(2026-02-11) 		1.30 37.14% 59,300 0 0
3.50
4.90
4.90
2 tháng
(2026-01-12) 		0.80 20% 129,600 0 0
3.50
4.90
4.90
3 tháng
(2025-12-15) 		1.10 29.73% 165,800 0 0
3.50
4.90
4.90
6 tháng
(2025-09-15) 		0.70 17.07% 182,900 0 0
3.50
4.90
4.90
12 tháng
(2025-03-18) 		-0.30 -5.88% 641,600 -1,171 0.0
3.50
5.80
4.90
24 tháng
(2024-03-25) 		0.40 9.09% 1,425,071 -9,166 -0.0
3.50
7
4.90
36 tháng
(2023-03-29) 		-0.57 -10.64% 1,991,130 -9,366 -0.0
3.50
7
4.90
60 tháng
(2021-04-08) 		-1.57 -24.68% 7,445,653 -14,583 -0.1
2.91
14.39
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
5.46
 0 5.46 5.46 5.46 0 0 0
29/07/2022
5.46
 0 5.28 5.46 5.28 0 0 0
28/07/2022
5.28
 12,400 5.46 5.46 5.28 0 0 0
27/07/2022
5.46
 0 5.46 5.46 5.46 0 0 0
26/07/2022
5.46
 5,083 5.46 5.46 5.28 0 0 0
25/07/2022
5.46
 400 5.55 5.55 5.10 0 0 0
22/07/2022
5.55
 5,200 5.46 5.55 5.46 0 0 0
21/07/2022
5.46
 13,800 6.01 6.01 5.46 0 0 0
20/07/2022
6.01
 13,423 6.19 6.19 6.01 0 0 0
19/07/2022
6.19
 2,500 6.01 6.19 6.01 0 0 0
18/07/2022
6.01
 11,770 6.19 6.19 5.92 0 0 0
15/07/2022
6.19
 5,591 6.37 6.37 5.92 0 0 0
14/07/2022
6.37
 1,200 6.28 6.37 5.92 0 0 0
13/07/2022
6.28
 800 6.10 6.28 5.74 0 0 0
12/07/2022
6.10
 2,800 6.10 6.10 5.83 0 0 0
11/07/2022
6.10
 100 6.01 6.10 6.10 0 0 0
08/07/2022
6.01
 0 6.01 6.01 6.01 0 0 0
07/07/2022
6.01
 500 6.10 6.10 5.74 0 0 0
06/07/2022
6.10
 300 6.10 6.10 6.10 0 0 0
05/07/2022
6.10
 1,700 6.19 6.19 5.74 0 0 0
04/07/2022
6.19
 1,800 6.28 6.28 6.19 0 0 0
01/07/2022
6.28
 500 6.37 6.37 6.28 0 0 0
30/06/2022
6.37
 6,009 6.56 6.56 6.37 0 0 0
29/06/2022
6.56
 100 6.46 6.56 6.56 0 0 0
28/06/2022
6.46
 4,800 6.37 6.46 6.37 0 0 0
27/06/2022
6.37
 100 6.19 6.37 6.37 0 0 0
24/06/2022
6.19
 6,000 6.19 6.28 6.19 0 0 0
23/06/2022
6.19
 7,700 5.74 6.19 5.64 0 0 0
22/06/2022
5.74
 2,300 5.55 5.74 5.64 0 0 0
21/06/2022
5.55
 4,000 6.01 6.01 5.46 0 0 0
20/06/2022
6.01
 12,303 6.56 6.56 5.92 0 0 0
17/06/2022
6.56
 200 6.56 6.56 6.56 0 0 0
16/06/2022
6.56
 8,000 6.56 6.56 6.56 0 0 0
15/06/2022
6.56
 11,700 6.56 6.56 6.56 0 0 0
14/06/2022
6.56
 8,800 6.56 6.56 6.56 0 0 0
13/06/2022
6.56
 700 6.56 6.65 6.56 0 0 0
10/06/2022
6.56
 5,000 6.92 6.92 6.46 0 0 0
09/06/2022
6.92
 16,950 7.28 7.37 6.92 0 0 0
08/06/2022
7.28
 2,500 7.37 7.37 6.83 0 0 0
07/06/2022
7.37
 1,600 7.19 7.47 6.74 0 0 0
06/06/2022
7.19
 1,800 7.28 7.28 7.19 0 0 0
03/06/2022
7.28
 1,600 7.28 7.28 7.28 0 0 0
02/06/2022
7.28
 8,100 7.19 7.28 6.83 0 0 0
01/06/2022
7.19
 2,200 7.28 7.28 7.19 0 0 0
31/05/2022
7.28
 2,700 7.56 7.56 7.10 0 0 0
30/05/2022
7.56
 5,000 7.74 7.74 7.56 0 0 0
27/05/2022
7.74
 8,100 7.47 7.83 7.28 0 0 0
26/05/2022
7.47
 12,400 7.83 7.83 7.47 0 0 0
25/05/2022
7.83
 3,800 7.47 7.83 7.47 0 0 0
24/05/2022
7.47
 0 7.47 7.47 7.47 0 0 0
23/05/2022
7.47
 100 7.47 7.47 7.47 0 0 0
20/05/2022
7.47
 2,000 7.37 7.47 7.47 0 0 0
19/05/2022
7.37
 5,400 7.56 7.83 7.37 0 0 0
18/05/2022
7.56
 4,500 7.47 8.19 7.56 0 0 0
17/05/2022
7.47
 2,600 7.37 7.47 7.19 0 0 0
16/05/2022
7.37
 1,300 7.37 7.37 7.37 0 0 0
13/05/2022
7.37
 17,200 7.37 8.10 7.37 3,000 400 0.0
12/05/2022
7.37
 10,233 8.01 8.19 7.28 0 0 0
11/05/2022
8.01
 13,100 7.74 8.29 7.92 0 0 0
10/05/2022
7.74
 6,900 7.56 8.10 7.56 0 0 0
09/05/2022
7.56
 2,500 8.38 8.38 7.56 0 0 0
06/05/2022
8.38
 2,100 8.47 8.47 8.38 0 0 0
05/05/2022
8.47
 1,200 8.56 9.38 8.47 0 0 0
04/05/2022
8.56
 12,145 9.01 9.74 8.56 0 0 0
29/04/2022
9.01
 22,208 8.19 9.01 8.19 300 0 0.0
28/04/2022
8.19
 19,100 7.47 8.19 7.28 0 0 0
27/04/2022
7.47
 11,300 7.28 7.47 7.10 0 0 0
26/04/2022
7.28
 24,700 6.92 7.47 6.92 0 100 -0.0
25/04/2022
6.92
 19,909 6.37 7.01 6.37 0 300 -0.0
22/04/2022
6.37
 15,200 5.83 6.37 5.83 0 1,000 -0.0
21/04/2022
5.83
 34,300 6.37 6.37 5.74 0 0 0
20/04/2022
6.37
 7,000 6.74 6.92 6.19 0 0 0
19/04/2022
6.74
 15,700 7.47 7.47 6.74 0 0 0
18/04/2022
7.47
 5,600 7.56 7.56 7.37 0 0 0
15/04/2022
7.56
 32,600 8.10 8.10 7.37 0 0 0
14/04/2022
8.10
 27,900 8.47 8.56 8.10 0 0 0
13/04/2022
8.47
 18,800 8.56 8.65 8.19 0 0 0
12/04/2022
8.56
 34,507 9.38 9.38 8.47 0 700 -0.0
08/04/2022
9.38
 12,200 9.56 9.56 9.38 0 0 0
07/04/2022
9.56
 4,400 9.56 9.56 9.47 0 0 0
06/04/2022
9.56
 32,900 9.83 9.83 9.38 0 0 0
05/04/2022
9.83
 18,700 9.83 10.11 9.65 0 0 0
04/04/2022
9.83
 6,100 10.01 10.01 9.74 0 0 0
01/04/2022
10.01
 20,100 10.47 10.47 9.65 0 0 0
31/03/2022
10.47
 6,801 10.56 10.56 9.74 0 0 0
30/03/2022
10.56
 16,200 10.74 10.74 10.01 0 0 0
29/03/2022
10.74
 8,900 10.83 10.83 10.47 0 0 0
28/03/2022
10.83
 17,100 10.56 10.83 10.11 0 0 0
25/03/2022
10.56
 23,909 10.65 10.65 10.56 0 0 0
24/03/2022
10.65
 14,300 10.65 10.74 10.65 0 0 0
23/03/2022
10.65
 13,900 10.93 10.93 10.65 0 300 -0.0
22/03/2022
10.93
 54,700 10.83 11.29 10.74 0 0 0
21/03/2022
10.83
 34,530 10.74 11.29 10.65 0 0 0
18/03/2022
10.74
 11,700 10.83 10.93 10.74 0 0 0
17/03/2022
10.83
 8,800 10.93 10.93 10.83 0 0 0
16/03/2022
10.93
 31,598 11.74 11.74 10.83 0 0 0
15/03/2022
11.74
 19,100 11.93 11.93 10.93 0 0 0
14/03/2022
11.93
 11,717 11.20 11.93 10.65 0 0 0
11/03/2022
11.20
 34,400 11.74 12.20 11.20 0 0 0
10/03/2022
11.74
 81,395 11.11 11.84 10.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |