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)
09/03/2022
11.11
 52,050 10.83 11.11 10.20 0 0 0
08/03/2022
10.83
 31,633 11.38 11.84 10.83 0 0 0
07/03/2022
11.38
 62,600 10.74 11.74 10.74 300 0 0.0
04/03/2022
10.74
 51,100 9.83 10.74 9.83 0 0 0
03/03/2022
9.83
 8,600 9.65 9.92 9.74 0 0 0
02/03/2022
9.65
 33,700 10.01 10.01 9.65 0 0 0
01/03/2022
10.01
 11,600 9.92 10.11 9.92 0 0 0
28/02/2022
9.92
 20,800 9.83 10.20 9.83 0 0 0
25/02/2022
9.83
 15,700 9.56 10.01 9.56 0 0 0
24/02/2022
9.56
 22,300 10.01 10.01 9.29 0 0 0
23/02/2022
10.01
 12,101 9.83 10.01 9.65 0 0 0
22/02/2022
9.83
 6,100 10.01 10.01 9.65 0 0 0
21/02/2022
10.01
 21,100 9.74 10.01 9.65 0 0 0
18/02/2022
9.74
 19,700 9.83 9.83 9.47 0 0 0
17/02/2022
9.83
 30,200 9.65 9.92 9.56 0 0 0
16/02/2022
9.65
 37,041 9.74 9.74 9.01 0 0 0
15/02/2022
9.74
 13,100 9.74 9.74 9.10 0 0 0
14/02/2022
9.74
 35,300 10.01 10.11 9.01 0 0 0
11/02/2022
10.01
 2,713 9.92 10.29 9.83 0 0 0
10/02/2022
9.92
 8,900 10.29 10.47 9.83 0 0 0
09/02/2022
10.29
 7,700 9.83 10.29 9.83 0 0 0
08/02/2022
9.83
 11,562 9.10 10.01 9.56 0 0 0
07/02/2022
9.10
 9,200 8.29 9.10 8.29 0 0 0
28/01/2022
8.29
 6,952 9.10 9.10 8.29 0 0 0
27/01/2022
9.10
 12,400 8.65 9.10 8.19 0 0 0
26/01/2022
8.65
 9,409 9.29 9.29 8.65 0 0 0
25/01/2022
9.29
 6,400 8.92 9.29 8.29 0 0 0
24/01/2022
8.92
 9,100 9.83 9.83 8.92 0 0 0
21/01/2022
9.83
 9,350 9.56 9.83 9.10 0 0 0
20/01/2022
9.56
 7,600 9.10 10.01 8.29 0 0 0
19/01/2022
9.10
 8,100 9.10 9.65 8.19 0 0 0
18/01/2022
9.10
 15,600 10.11 10.11 9.10 0 0 0
17/01/2022
10.11
 41,000 11.20 11.20 10.11 0 0 0
14/01/2022
11.20
 19,241 11.11 11.20 10.38 0 0 0
13/01/2022
11.11
 37,400 11.56 11.56 10.74 0 0 0
12/01/2022
11.56
 44,400 12.66 12.75 11.56 0 0 0
11/01/2022
12.66
 130,200 12.38 13.47 12.29 0 0 0
10/01/2022
12.38
 132,701 11.29 12.38 10.93 0 0 0
07/01/2022
11.29
 21,700 11.02 11.38 11.02 0 0 0
06/01/2022
11.02
 9,000 11.11 11.11 10.93 0 0 0
05/01/2022
11.11
 18,300 11.38 11.38 11.02 0 0 0
04/01/2022
11.38
 12,900 10.74 11.47 10.74 0 0 0
31/12/2021
10.74
 9,000 11.02 11.02 10.74 0 0 0
30/12/2021
11.02
 14,100 11.02 11.02 10.83 0 0 0
29/12/2021
11.02
 7,500 11.02 11.02 10.93 0 0 0
28/12/2021
11.02
 12,700 11.02 11.20 10.56 0 0 0
27/12/2021
11.02
 17,920 11.56 11.56 10.47 0 0 0
24/12/2021
11.56
 8,300 11.56 11.74 11.38 0 0 0
23/12/2021
11.56
 9,300 11.93 11.93 11.56 0 0 0
22/12/2021
11.93
 39,358 11.74 12.29 11.47 0 0 0
21/12/2021
11.74
 3,900 11.65 11.84 11.47 0 0 0
20/12/2021
11.65
 15,600 12.11 12.38 11.47 0 0 0
17/12/2021
12.11
 42,052 11.65 12.66 11.84 0 0 0
16/12/2021
11.65
 5,928 11.38 11.84 11.29 0 0 0
15/12/2021
11.38
 8,800 11.47 11.47 11.20 0 0 0
14/12/2021
11.47
 11,275 11.84 11.84 11.38 0 0 0
13/12/2021
11.84
 11,800 11.84 11.84 10.65 0 0 0
10/12/2021
11.84
 11,304 11.84 12.02 11.74 0 0 0
09/12/2021
11.84
 31,409 11.38 11.93 11.29 0 0 0
08/12/2021
11.38
 18,723 11.84 12.02 11.38 0 0 0
07/12/2021
11.84
 16,401 11.84 11.84 11.38 0 0 0
06/12/2021
11.84
 9,291 12.66 12.66 11.84 0 0 0
03/12/2021
12.66
 40,215 12.66 13.02 12.66 0 0 0
02/12/2021
12.66
 25,505 12.66 12.66 12.38 0 0 0
01/12/2021
12.66
 6,500 12.84 12.84 12.56 0 0 0
30/11/2021
12.84
 39,725 12.93 13.02 12.75 0 0 0
29/11/2021
12.93
 54,720 12.56 13.38 12.47 0 0 0
26/11/2021
12.56
 13,400 12.75 12.75 12.38 0 0 0
25/11/2021
12.75
 70,239 11.84 12.93 11.84 0 0 0
24/11/2021
11.84
 25,060 12.56 12.93 11.65 0 0 0
23/11/2021
12.56
 35,175 12.38 12.56 11.65 0 0 0
22/11/2021
12.38
 38,492 13.11 14.02 12.38 0 0 0
19/11/2021
13.11
 75,579 13.11 14.39 13.11 0 0 0
18/11/2021
13.11
 115,082 12.93 14.20 12.56 0 4,700 -0.1
17/11/2021
12.93
 75,650 12.93 13.57 12.38 0 3,200 -0.0
16/11/2021
12.93
 13,026 13.93 13.93 12.93 0 17 -0.0
15/11/2021
13.93
 66,630 13.66 14.75 13.47 0 0 0
12/11/2021
13.66
 54,372 12.56 13.75 12.56 0 0 0
11/11/2021
12.56
 51,899 13.02 13.20 12.56 0 0 0
10/11/2021
13.02
 55,585 12.75 13.47 12.29 0 0 0
09/11/2021
12.75
 85,587 13.20 13.29 12.75 0 0 0
08/11/2021
13.20
 44,101 14.39 14.39 13.20 0 0 0
05/11/2021
14.39
 25,832 13.84 15.02 13.84 0 0 0
04/11/2021
13.84
 133,507 12.66 13.84 12.66 0 0 0
03/11/2021
12.66
 248,922 13.75 15.11 12.38 0 0 0
02/11/2021
13.75
 22,740 12.56 13.75 13.75 0 0 0
01/11/2021
12.56
 8,695 11.47 12.56 12.56 0 0 0
29/10/2021
11.47
 48,326 10.47 11.47 11.47 0 0 0
28/10/2021
10.47
 65,590 9.56 10.47 10.47 0 0 0
27/10/2021
9.56
 68,700 8.74 9.56 9.56 0 0 0
26/10/2021
8.74
 44,800 8.01 8.74 8.74 0 0 0
25/10/2021
8.01
 32,200 7.28 8.01 7.47 0 0 0
22/10/2021
7.28
 4,300 7.28 7.28 7.10 0 0 0
21/10/2021
7.28
 0 7.28 7.28 7.28 0 0 0
20/10/2021
7.28
 1,900 7.28 7.28 7.01 0 0 0
19/10/2021
7.28
 2,700 7.37 7.37 7.28 0 0 0
18/10/2021
7.37
 5,400 7.28 7.37 7.28 0 0 0
15/10/2021
7.28
 11,700 7.01 7.28 7.01 0 0 0
14/10/2021
7.01
 3,500 7.19 7.19 7.01 0 0 0
13/10/2021
7.19
 2,200 7.19 7.28 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |