CTCP Sông Đà 2 (sd2)

4
-0.60
(-13.04%)
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
(2026-02-23) 		0.70 20% 71,000 0 0
3.50
4.90
4.50
2 tháng
(2026-01-16) 		0.60 16.67% 100,600 0 0
3.50
4.90
4.50
3 tháng
(2025-12-17) 		0.50 13.51% 175,500 0 0
3.50
4.90
4.50
6 tháng
(2025-09-18) 		0.30 7.69% 193,400 0 0
3.50
4.90
4.50
12 tháng
(2025-03-24) 		-0.90 -17.65% 645,500 -1,171 0.0
3.50
5.80
4.50
24 tháng
(2024-03-27) 		-0.30 -6.67% 1,436,771 -9,166 -0.0
3.50
7
4.50
36 tháng
(2023-04-03) 		-1.26 -23.11% 2,000,503 -9,366 -0.0
3.50
7
4.50
60 tháng
(2021-04-12) 		-1.81 -30.10% 7,427,052 -14,583 -0.1
2.91
14.39
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
5.01
 8,740 4.92 5.19 5.01 0 0 0
22/12/2020
4.92
 3,500 4.83 5.01 4.92 0 0 0
21/12/2020
4.83
 7,200 5.01 5.01 4.83 0 0 0
18/12/2020
5.01
 833 5.01 5.01 5.01 0 0 0
17/12/2020
5.01
 4,000 5.37 5.37 5.01 0 0 0
16/12/2020
5.37
 2,000 5.28 5.37 5.28 0 0 0
15/12/2020
5.28
 4,100 5.28 5.28 5.01 0 0 0
14/12/2020
5.28
 2,400 5.37 5.37 5.10 0 0 0
11/12/2020
5.37
 6,100 5.37 5.37 5.10 0 0 0
10/12/2020
5.37
 0 5.37 5.37 5.37 0 0 0
09/12/2020
5.37
 5,200 5.28 5.37 5.19 0 0 0
08/12/2020
5.28
 1,033 5.46 5.46 5.28 0 0 0
07/12/2020
5.46
 1,700 5.10 5.46 5.37 0 0 0
04/12/2020
5.10
 5,000 5.46 5.46 5.01 0 0 0
03/12/2020
5.46
 5,900 5.19 5.64 4.73 0 0 0
02/12/2020
5.19
 6,090 5.10 5.55 5.01 0 0 0
01/12/2020
5.10
 4,800 5.55 5.55 5.10 0 0 0
30/11/2020
5.55
 3,200 5.10 5.55 5.37 0 0 0
27/11/2020
5.10
 3,600 5.19 5.46 5.10 0 0 0
26/11/2020
5.19
 1,800 5.10 5.55 5.01 0 0 0
25/11/2020
5.10
 2,400 5.46 5.46 5.10 0 0 0
24/11/2020
5.46
 1,200 5.64 5.64 5.10 0 0 0
23/11/2020
5.64
 700 5.46 5.74 5.64 0 0 0
20/11/2020
5.46
 5,500 5.46 5.74 5.01 0 0 0
19/11/2020
5.46
 1,400 5.74 5.74 5.37 0 0 0
18/11/2020
5.74
 2,700 5.74 5.74 5.64 0 0 0
17/11/2020
5.74
 3,040 5.83 5.83 5.37 0 0 0
16/11/2020
5.83
 1,800 5.37 5.83 5.10 0 0 0
13/11/2020
5.37
 600 5.10 5.37 5.01 0 0 0
12/11/2020
5.10
 4,800 5.55 5.55 5.10 0 0 0
11/11/2020
5.55
 200 5.55 5.55 5.55 0 0 0
10/11/2020
5.55
 2,762 5.64 5.64 5.19 0 0 0
09/11/2020
5.64
 3,710 5.74 5.74 5.19 0 0 0
06/11/2020
5.74
 600 5.74 5.74 5.46 0 0 0
05/11/2020
5.74
 600 5.83 5.83 5.46 0 0 0
04/11/2020
5.83
 8,000 5.55 5.83 5.01 0 0 0
03/11/2020
5.55
 0 5.55 5.55 5.55 0 0 0
02/11/2020
5.55
 2,600 5.55 5.55 5.55 0 0 0
30/10/2020
5.55
 3,400 6.10 6.10 5.55 0 0 0
29/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
28/10/2020
6.10
 66 6.10 6.10 6.10 0 0 0
27/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
26/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
23/10/2020
6.10
 100 5.83 6.10 6.10 0 0 0
22/10/2020
5.83
 300 5.64 5.83 5.74 0 0 0
21/10/2020
5.64
 0 5.64 5.64 5.64 0 0 0
20/10/2020
5.64
 11,000 6.19 6.19 5.64 0 0 0
19/10/2020
6.19
 100 5.64 6.19 6.19 0 0 0
16/10/2020
5.64
 4,000 5.83 6.28 5.55 0 0 0
15/10/2020
5.83
 400 6.37 6.56 5.83 0 0 0
14/10/2020
6.37
 200 6.28 6.46 6.37 0 0 0
13/10/2020
6.28
 2,100 5.92 6.37 6.28 0 0 0
12/10/2020
5.92
 500 6.28 6.37 5.92 0 0 0
09/10/2020
6.28
 100 5.83 6.28 6.28 0 0 0
08/10/2020
5.83
 400 6.10 6.10 5.83 0 0 0
07/10/2020
6.10
 3,000 6.65 6.65 6.01 0 0 0
06/10/2020
6.65
 700 6.65 6.65 6.10 0 0 0
05/10/2020
6.65
 2,400 6.28 6.65 6.28 0 0 0
02/10/2020
6.28
 100 5.83 6.28 6.28 0 0 0
01/10/2020
5.83
 0 5.83 5.83 5.83 0 0 0
30/09/2020
5.83
 400 6.37 6.37 5.74 0 0 0
29/09/2020
6.37
 1,800 6.74 6.74 6.37 0 0 0
28/09/2020
6.74
 100 6.65 6.74 6.74 0 0 0
25/09/2020
6.65
 100 6.10 6.65 6.65 0 0 0
24/09/2020
6.10
 5,100 6.74 6.74 6.10 0 0 0
23/09/2020
6.74
 1,900 6.74 6.74 6.10 0 0 0
22/09/2020
6.74
 0 6.74 6.74 6.74 0 0 0
21/09/2020
6.74
 44,000 6.19 6.74 6.10 0 0 0
18/09/2020
6.19
 161,155 5.64 6.19 5.28 0 0 0
17/09/2020
5.64
 0 5.64 5.64 5.64 0 0 0
16/09/2020
5.64
 2,000 5.83 5.83 5.46 0 0 0
15/09/2020
5.83
 200 6.28 6.28 5.83 0 0 0
14/09/2020
6.28
 12,700 6.19 6.28 5.64 0 0 0
11/09/2020
6.19
 27,900 6.19 6.19 5.64 0 0 0
10/09/2020
6.19
 1,903 6.01 6.19 5.46 0 0 0
09/09/2020
6.01
 200 6.19 6.19 6.01 0 0 0
08/09/2020
6.19
 4,600 5.74 6.19 5.19 0 0 0
07/09/2020
5.74
 600 6.37 6.37 5.74 0 0 0
04/09/2020
6.37
 1,810 5.83 6.37 5.28 0 0 0
03/09/2020
5.83
 900 6.37 6.37 5.83 0 0 0
01/09/2020
6.37
 0 6.37 6.37 6.37 0 0 0
31/08/2020
6.37
 1,300 5.92 6.37 5.37 0 0 0
28/08/2020
5.92
 3,100 6.28 6.37 5.83 0 0 0
27/08/2020
6.28
 900 5.74 6.28 5.74 0 0 0
26/08/2020
5.74
 201 6.37 6.83 5.74 0 0 0
25/08/2020
6.37
 2,300 6.37 7.01 6.37 0 0 0
24/08/2020
6.37
 500 6.01 6.56 6.37 0 0 0
21/08/2020
6.01
 100 5.46 6.01 6.01 0 0 0
20/08/2020
5.46
 300 6.01 6.28 5.46 0 0 0
19/08/2020
6.01
 1,220 5.55 6.10 5.19 0 0 0
18/08/2020
5.55
 10,975 5.10 5.55 5.10 0 0 0
17/08/2020
5.10
 2,100 5.46 6.01 5.10 0 0 0
14/08/2020
5.46
 6,200 6.01 6.01 5.46 0 0 0
13/08/2020
6.01
 5,600 5.92 6.01 5.37 0 0 0
12/08/2020
5.92
 100 5.46 5.92 5.92 0 0 0
11/08/2020
5.46
 700 5.01 5.46 5.10 0 0 0
10/08/2020
5.01
 85,800 5.55 5.55 5.01 0 0 0
07/08/2020
5.55
 200 5.46 5.55 5.55 0 0 0
06/08/2020
5.46
 0 5.46 5.46 5.46 0 0 0
05/08/2020
5.46
 21,000 5.01 5.46 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |