CTCP Đầu tư và Thương mại Sông Đà (sig)

5.70
-1
(-14.93%)
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
(2026-03-31) 		-0.60 -9.52% 10,400 0 0
5.70
6.70
5.70
2 tháng
(2026-03-02) 		0 0% 35,200 0 0
5
7.40
5.70
3 tháng
(2026-01-30) 		-0.20 -3.39% 35,300 0 0
5
7.40
5.70
6 tháng
(2025-11-03) 		-0.60 -9.52% 62,800 0 0
4.60
7.40
5.70
12 tháng
(2025-05-05) 		-3.80 -40% 90,600 0 0
4.60
9.50
5.70
24 tháng
(2024-05-10) 		-0.20 -3.39% 173,093 0 0
4.60
12.80
5.70
36 tháng
(2023-05-16) 		-0.50 -8.06% 511,008 0 0
4.60
12.80
5.70
60 tháng
(2021-05-26) 		-1.20 -17.39% 3,415,701 0 -0.0
4.60
18.90
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2021
5.70
 1,600 6 6 5.70 0 0 0
20/04/2021
6
 1,100 6 6 6 0 0 0
19/04/2021
6
 16,300 5.70 6 6 0 0 0
16/04/2021
5.70
 3,000 6.10 6.10 5.30 0 0 0
15/04/2021
6.10
 4,800 5.90 6.10 5.70 0 0 0
14/04/2021
5.90
 4,600 6.20 6.50 5.80 0 0 0
13/04/2021
6.20
 22,530 6.50 7.30 6 0 0 0
12/04/2021
6.50
 49,000 5.90 6.50 5.70 0 0 0
09/04/2021
5.90
 21,400 5.50 5.90 5.20 0 0 0
08/04/2021
5.50
 6,700 5.20 5.50 5.20 0 0 0
07/04/2021
5.20
 19,100 5.20 5.50 5.10 0 0 0
06/04/2021
5.20
 26,400 4.80 5.20 4.60 0 0 0
05/04/2021
4.80
 3,200 4.50 4.90 4.60 0 0 0
02/04/2021
4.50
 1,100 4.50 4.50 4.30 0 0 0
01/04/2021
4.50
 1,100 4.30 4.50 4.50 0 0 0
31/03/2021
4.30
 9,400 4.30 4.30 4.30 0 0 0
30/03/2021
4.30
 300 4.10 4.30 4.30 0 0 0
29/03/2021
4.10
 1,600 4.20 4.20 4.10 0 0 0
26/03/2021
4.20
 0 4.20 4.20 4.20 0 0 0
25/03/2021
4.20
 0 4.20 4.20 4.20 0 0 0
24/03/2021
4.20
 0 4.10 4.20 4.20 0 0 0
23/03/2021
4.10
 4,200 4.60 4.60 4.10 0 0 0
22/03/2021
4.60
 132 5 5 4.60 0 0 0
19/03/2021
5
 200 4.30 5 3.90 0 0 0
18/03/2021
4.30
 18,810 5 5 4.30 0 0 0
17/03/2021
5
 2,000 4.50 5 5 0 0 0
16/03/2021
4.50
 8,400 4.50 4.50 4.50 0 0 0
15/03/2021
4.50
 400 4.50 4.50 4.50 0 0 0
12/03/2021
4.50
 0 4.50 4.50 4.50 0 0 0
11/03/2021
4.50
 0 4.50 4.50 4.50 0 0 0
10/03/2021
4.50
 0 4.50 4.50 4.50 0 0 0
09/03/2021
4.50
 0 4.50 4.50 4.50 0 0 0
08/03/2021
4.50
 7,000 4.60 4.60 3.90 0 0 0
05/03/2021
4.60
 703 4.50 4.60 3.70 0 0 0
04/03/2021
4.50
 900 4 4.50 4.20 0 0 0
03/03/2021
4
 0 4 4 4 0 0 0
02/03/2021
4
 4,600 4 4 4 0 0 0
01/03/2021
4
 3,700 3.80 4 4 0 0 0
26/02/2021
3.80
 0 3.80 3.80 3.80 0 0 0
25/02/2021
3.80
 100 4.50 4.50 3.80 0 0 0
24/02/2021
4.50
 400 4.50 4.50 3.90 0 0 0
23/02/2021
4.50
 1,500 4.30 4.50 4.50 0 0 0
22/02/2021
4.30
 0 4.30 4.30 4.30 0 0 0
19/02/2021
4.30
 0 4.30 4.30 4.30 0 0 0
18/02/2021
4.30
 0 4.30 4.30 4.30 0 0 0
17/02/2021
4.30
 0 4.30 4.30 4.30 0 0 0
09/02/2021
4.30
 0 4.30 4.30 4.30 0 0 0
08/02/2021
4.30
 0 4.30 4.30 4.30 0 0 0
05/02/2021
4.30
 0 4.30 4.30 4.30 0 0 0
04/02/2021
4.30
 500 4.30 4.30 4.30 0 0 0
03/02/2021
4.30
 0 4.30 4.30 4.30 0 0 0
02/02/2021
4.30
 0 4.30 4.30 4.30 0 0 0
01/02/2021
4.30
 0 4.30 4.30 4.30 0 0 0
29/01/2021
4.30
 0 4.30 4.30 4.30 0 0 0
28/01/2021
4.30
 0 4.30 4.30 4.30 0 0 0
27/01/2021
4.30
 0 4.30 4.30 4.30 0 0 0
26/01/2021
4.30
 0 4.30 4.30 4.30 0 0 0
25/01/2021
4.30
 0 4.30 4.30 4.30 0 0 0
22/01/2021
4.30
 0 4.40 4.30 4.40 0 0 0
21/01/2021
4.40
 5,500 5.10 5.10 4 0 0 0
20/01/2021
5.10
 1,000 4.50 5.10 3.90 0 0 0
19/01/2021
4.50
 10,200 4.20 4.80 4.50 0 0 0
18/01/2021
4.20
 0 4.20 4.20 4.20 0 0 0
15/01/2021
4.20
 1,800 3.70 4.20 4.20 0 0 0
14/01/2021
3.70
 200 3.50 3.70 3.70 0 0 0
13/01/2021
3.50
 40,500 3.50 3.50 3.20 0 0 0
12/01/2021
3.50
 6,300 3.50 3.60 3.20 0 0 0
11/01/2021
3.50
 0 3.50 3.50 3.50 0 0 0
08/01/2021
3.50
 0 3.50 3.50 3.50 0 0 0
07/01/2021
3.50
 0 3.50 3.50 3.50 0 0 0
06/01/2021
3.50
 0 3.50 3.50 3.50 0 0 0
05/01/2021
3.50
 0 3.50 3.50 3.50 0 0 0
04/01/2021
3.50
 0 3.50 3.50 3.50 0 0 0
31/12/2020
3.50
 0 3.50 3.50 3.50 0 0 0
30/12/2020
3.50
 1,900 3.50 3.50 3.50 0 0 0
29/12/2020
3.50
 0 3.50 3.50 3.50 0 0 0
28/12/2020
3.50
 100 3.30 3.50 3.50 0 0 0
25/12/2020
3.30
 0 3.30 3.30 3.30 0 0 0
24/12/2020
3.30
 0 3.30 3.30 3.30 0 0 0
23/12/2020
3.30
 0 3.40 3.30 3.40 0 0 0
22/12/2020
3.40
 9,000 3 3.40 3.30 0 0 0
21/12/2020
3
 0 3 3 3 0 0 0
18/12/2020
3
 0 3 3 3 0 0 0
17/12/2020
3
 0 3 3 3 0 0 0
16/12/2020
3
 0 3 3 3 0 0 0
15/12/2020
3
 3,000 3.40 3.40 3 0 0 0
14/12/2020
3.40
 0 3.40 3.40 3.40 0 0 0
11/12/2020
3.40
 0 3.40 3.40 3.40 0 0 0
10/12/2020
3.40
 0 3.40 3.40 3.40 0 0 0
09/12/2020
3.40
 400 3 3.40 3.40 0 0 0
08/12/2020
3
 100 3.10 3.10 3 0 0 0
07/12/2020
3.10
 100 3.20 3.20 3.10 0 0 0
04/12/2020
3.20
 100 3.40 3.40 3.20 0 0 0
03/12/2020
3.40
 0 3.40 3.40 3.40 0 0 0
02/12/2020
3.40
 0 3.40 3.40 3.40 0 0 0
01/12/2020
3.40
 400 3.50 3.50 3.40 0 0 0
30/11/2020
3.50
 0 3.50 3.50 3.50 0 0 0
27/11/2020
3.50
 0 3.50 3.50 3.50 0 0 0
26/11/2020
3.50
 400 3.50 3.50 3.50 0 0 0
25/11/2020
3.50
 0 3.50 3.50 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |