CTCP Đầu tư và Xây lắp Sông Đà (sdd)

1.40
0.10
(7.69%)
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) 		0 0% 104,700 0 0
1.30
1.40
1.40
2 tháng
(2026-01-12) 		0 0% 462,800 0 0
1.30
1.40
1.40
3 tháng
(2025-12-15) 		0 0% 518,200 0 0
1.30
1.40
1.40
6 tháng
(2025-09-15) 		0.10 8.33% 1,699,900 0 0
1.10
1.40
1.40
12 tháng
(2025-03-18) 		-0.40 -23.53% 8,117,400 -3,794 0.0
1.10
1.70
1.40
24 tháng
(2024-03-25) 		-0.80 -38.10% 25,794,285 -5,894 0.0
1.10
2.40
1.40
36 tháng
(2023-03-29) 		-1 -43.48% 44,037,963 -5,894 0.0
1.10
3.40
1.40
60 tháng
(2021-04-08) 		-3.40 -72.34% 209,410,151 26,489 0.3
1.10
9.60
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
4.10
 45,600 4.20 4.20 4.10 0 0 0
28/07/2022
4.20
 85,600 4.10 4.20 4 0 0 0
27/07/2022
4.10
 33,300 4.10 4.10 3.90 0 0 0
26/07/2022
4.10
 92,800 4.20 4.20 4 0 0 0
25/07/2022
4.20
 60,400 4.20 4.30 4.10 0 0 0
22/07/2022
4.20
 58,451 4.30 4.40 4.10 0 0 0
21/07/2022
4.30
 85,800 4.40 4.40 4.20 0 0 0
20/07/2022
4.40
 57,400 4.30 4.40 4.20 0 0 0
19/07/2022
4.30
 51,800 4.30 4.40 4.20 0 0 0
18/07/2022
4.30
 194,669 4.10 4.50 4.10 0 0 0
15/07/2022
4.10
 38,158 4.10 4.20 4.10 0 0 0
14/07/2022
4.10
 50,800 4.10 4.20 4 0 0 0
13/07/2022
4.10
 84,502 4.10 4.20 4 0 0 0
12/07/2022
4.10
 158,300 3.90 4.20 3.90 0 0 0
11/07/2022
3.90
 32,200 4 4.20 3.90 0 0 0
08/07/2022
4
 89,033 4.10 4.30 4 0 0 0
07/07/2022
4.10
 79,915 4.10 4.50 4 0 0 0
06/07/2022
4.10
 231,112 3.80 4.10 3.80 0 0 0
05/07/2022
3.80
 318,100 4 4 3.30 0 0 0
04/07/2022
4
 293,523 4 4.40 3.50 0 0 0
01/07/2022
4
 157,800 4.40 4.60 4 0 0 0
30/06/2022
4.40
 58,500 4.80 4.90 4.40 0 0 0
29/06/2022
4.80
 73,613 4.80 5 4.60 0 0 0
28/06/2022
4.80
 183,257 4.70 5.20 4.50 0 0 0
27/06/2022
4.70
 189,700 4.20 4.80 4.40 0 0 0
24/06/2022
4.20
 203,180 4 4.30 4 0 0 0
23/06/2022
4
 153,800 3.60 4 3.60 0 0 0
22/06/2022
3.60
 33,312 3.50 3.70 3.50 0 0 0
21/06/2022
3.50
 124,918 3.50 3.60 3.40 0 0 0
20/06/2022
3.50
 152,700 3.60 3.70 3.50 0 0 0
17/06/2022
3.60
 509,950 3.90 3.90 3.40 0 0 0
16/06/2022
3.90
 47,705 4 4 3.80 0 0 0
15/06/2022
4
 88,800 4.20 4.20 3.80 0 0 0
14/06/2022
4.20
 79,400 4 4.20 4 0 0 0
13/06/2022
4
 254,000 4.30 4.30 3.90 0 0 0
10/06/2022
4.30
 123,401 4.40 4.50 4.30 0 0 0
09/06/2022
4.40
 100,005 4.40 4.60 4.30 0 0 0
08/06/2022
4.40
 125,900 4.30 4.50 4.30 0 0 0
07/06/2022
4.30
 147,227 4.30 4.40 4.10 0 0 0
06/06/2022
4.30
 253,426 4.60 4.60 4.20 0 0 0
03/06/2022
4.60
 106,600 4.70 4.70 4.40 0 0 0
02/06/2022
4.70
 107,500 4.60 4.80 4.50 0 0 0
01/06/2022
4.60
 142,304 4.80 4.90 4.40 0 0 0
31/05/2022
4.80
 113,637 5 5 4.80 0 0 0
30/05/2022
5
 415,300 4.50 5.10 4.50 0 0 0
27/05/2022
4.50
 137,720 4.60 4.60 4.40 0 0 0
26/05/2022
4.60
 115,428 4.50 4.60 4.50 0 0 0
25/05/2022
4.50
 263,200 4.50 4.70 4 0 0 0
24/05/2022
4.50
 61,800 4.50 4.60 4.40 0 0 0
23/05/2022
4.50
 171,200 4.60 4.80 4.30 0 0 0
20/05/2022
4.60
 48,710 4.70 4.80 4.60 0 0 0
19/05/2022
4.70
 110,900 4.70 4.80 4.60 0 0 0
18/05/2022
4.70
 117,600 4.80 4.90 4.70 0 0 0
17/05/2022
4.80
 106,835 4.60 4.90 4.50 0 0 0
16/05/2022
4.60
 150,703 4.30 4.90 4 0 0 0
13/05/2022
4.30
 227,500 4.90 4.90 4.20 0 0 0
12/05/2022
4.90
 136,885 5 5.20 4.70 0 0 0
11/05/2022
5
 167,100 4.70 5 4.60 0 0 0
10/05/2022
4.70
 274,800 4.60 4.80 4 0 0 0
09/05/2022
4.60
 316,116 5.30 5.30 4.60 0 200 -0.0
06/05/2022
5.30
 99,100 5.60 5.60 5.20 0 0 0
05/05/2022
5.60
 86,200 5.70 5.80 5.50 0 0 0
04/05/2022
5.70
 165,003 5.90 5.90 5.60 0 0 0
29/04/2022
5.90
 197,100 5.80 5.90 5.60 0 0 0
28/04/2022
5.80
 190,000 5.70 5.90 5.60 0 0 0
27/04/2022
5.70
 244,021 5.50 5.80 5.30 0 0 0
26/04/2022
5.50
 223,600 5.30 5.60 4.80 0 100 -0.0
25/04/2022
5.30
 150,000 5.50 5.70 5.10 0 800 -0.0
22/04/2022
5.50
 209,300 5.20 5.70 5 600 2,400 -0.0
21/04/2022
5.20
 316,000 5.90 6 5.20 0 0 0
20/04/2022
5.90
 447,300 6.20 6.30 5.90 1,000 0 0.0
19/04/2022
6.20
 198,000 6.10 6.50 6 0 0 0
18/04/2022
6.10
 373,400 6.90 6.90 6 0 0 0
15/04/2022
6.90
 152,300 7 7.10 6.80 0 0 0
14/04/2022
7
 172,400 7.20 7.30 6.90 0 0 0
13/04/2022
7.20
 363,900 7.10 7.30 6.60 0 5,000 -0.0
12/04/2022
7.10
 310,045 7.50 7.70 7 0 1,700 -0.0
08/04/2022
7.50
 281,153 7.70 7.80 7.40 0 0 0
07/04/2022
7.70
 254,024 8.10 8.10 7.60 0 0 0
06/04/2022
8.10
 267,020 8.10 8.10 7.80 0 0 0
05/04/2022
8.10
 179,092 8.40 8.40 8 0 0 0
04/04/2022
8.40
 220,504 7.90 8.80 7.90 0 0 0
01/04/2022
7.90
 573,000 7.90 7.90 7.30 0 0 0
31/03/2022
7.90
 747,319 8.40 8.60 7.80 0 3,817 -0.0
30/03/2022
8.40
 1,038,150 8.80 8.80 8.30 0 0 0
29/03/2022
8.80
 408,340 8.70 8.90 8.60 5,000 0 0.0
28/03/2022
8.70
 1,073,782 9.10 9.40 8.40 0 0 0
25/03/2022
9.10
 995,659 8.80 9.10 8.70 0 0 0
24/03/2022
8.80
 411,680 8.70 8.80 8.60 0 0 0
23/03/2022
8.70
 641,905 8.80 8.90 8.60 0 0 0
22/03/2022
8.80
 939,639 8.80 8.90 8.70 0 500 -0.0
21/03/2022
8.80
 1,556,674 8.60 9.20 8.40 0 0 0
18/03/2022
8.60
 584,905 8.80 8.80 8.50 0 0 0
17/03/2022
8.80
 1,010,834 8.90 9 8.60 0 0 0
16/03/2022
8.90
 3,023,151 8.10 9.20 8 0 0 0
15/03/2022
8.10
 715,078 7.90 8.30 7.60 0 0 0
14/03/2022
7.90
 709,063 8.10 8.30 7.70 0 0 0
11/03/2022
8.10
 1,357,453 8.50 8.60 8 500 0 0.0
10/03/2022
8.50
 1,868,778 8 8.70 7.80 0 0 0
09/03/2022
8
 1,210,667 8.10 8.20 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |