CTCP Sông Đà 19 (sjm)

7.50
-0.50
(-6.25%)
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) 		-1.10 -12.09% 215,800 0 0
6.80
9.60
8
2 tháng
(2026-01-19) 		0.20 2.56% 278,000 0 0
6.80
10
8
3 tháng
(2025-12-18) 		0.50 6.67% 1,900,300 0 0
6.80
10
8
6 tháng
(2025-09-19) 		2.20 37.93% 3,695,400 0 0
3.80
10
8
12 tháng
(2025-03-24) 		0.70 9.59% 4,953,300 -30,700 0
3.80
10
8
24 tháng
(2024-03-28) 		1 14.29% 7,771,814 -300 0.3
3.80
11.10
8
36 tháng
(2023-04-03) 		4.40 122.22% 11,228,474 -300 0.3
3
11.10
8
60 tháng
(2021-04-13) 		3.90 95.12% 26,011,669 -300 0.3
2.80
11.10
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2018
0.70
 26,200 0.80 0.80 0.70 0 0 0
23/02/2018
0.80
 0 0.80 0.80 0.80 0 0 0
22/02/2018
0.80
 4,200 0.80 0.80 0.80 0 0 0
21/02/2018
0.80
 0 0.80 0.80 0.80 0 0 0
13/02/2018
0.80
 1,500 0.80 0.80 0.80 0 0 0
12/02/2018
0.80
 1,100 0.70 0.80 0.70 0 0 0
09/02/2018
0.70
 14,332 0.80 0.80 0.70 0 0 0
08/02/2018
0.80
 2,100 0.70 0.80 0.70 0 0 0
07/02/2018
0.70
 1,600 0.70 0.70 0.60 0 0 0
06/02/2018
0.70
 29,320 0.70 0.70 0.60 0 0 0
05/02/2018
0.70
 19,709 0.90 0.90 0.70 0 0 0
02/02/2018
0.90
 5,300 0.90 0.90 0.80 0 0 0
01/02/2018
0.90
 100 0.80 0.90 0.90 0 0 0
31/01/2018
0.80
 400 0.90 0.90 0.80 0 0 0
30/01/2018
0.90
 21 0.90 0.90 0.90 0 0 0
29/01/2018
0.90
 700 0.80 0.90 0.90 0 0 0
26/01/2018
0.80
 6,400 0.80 0.90 0.80 0 0 0
25/01/2018
0.80
 4,310 0.90 1 0.80 0 0 0
24/01/2018
0.90
 1,000 1 1 0.90 0 0 0
23/01/2018
1
 0 1 1 1 0 0 0
22/01/2018
1
 0 1 1 1 0 0 0
19/01/2018
1
 100 1 1 1 0 0 0
18/01/2018
1
 721 0.90 1 0.80 0 0 0
17/01/2018
0.90
 11,800 1 1 0.90 0 0 0
16/01/2018
1
 0 1 1 1 0 0 0
15/01/2018
1
 0 1 1 1 0 0 0
12/01/2018
1
 100 0.90 1 1 0 0 0
11/01/2018
0.90
 300 0.90 1 0.90 0 0 0
10/01/2018
0.90
 600 1 1 0.90 0 0 0
09/01/2018
1
 100 1 1 1 0 0 0
08/01/2018
1
 300 0.90 1 0.90 0 0 0
05/01/2018
0.90
 1,121 0.80 0.90 0.80 0 0 0
04/01/2018
0.80
 0 0.80 0.80 0.80 0 0 0
03/01/2018
0.80
 1,100 0.90 1 0.80 0 0 0
02/01/2018
0.90
 4,000 0.90 0.90 0.90 0 0 0
29/12/2017
0.90
 3,000 0.90 0.90 0.90 0 0 0
28/12/2017
0.90
 5,700 1 1 0.90 0 0 0
27/12/2017
1
 0 1 1 1 0 0 0
26/12/2017
1
 0 1 1 1 0 0 0
25/12/2017
1
 100 0.90 1 1 0 0 0
22/12/2017
0.90
 8,900 0.80 0.90 0.80 0 0 0
21/12/2017
0.80
 0 0.80 0.80 0.80 0 0 0
20/12/2017
0.80
 0 0.80 0.80 0.80 0 0 0
19/12/2017
0.80
 1,000 0.90 0.90 0.80 0 0 0
18/12/2017
0.90
 0 1 0.90 0.90 0 0 0
15/12/2017
1
 8,510 0.90 1 0.80 0 0 0
14/12/2017
0.90
 300 0.80 0.90 0.90 0 0 0
13/12/2017
0.80
 11,500 0.90 0.90 0.80 0 0 0
12/12/2017
0.90
 0 0.90 0.90 0.90 0 0 0
11/12/2017
0.90
 18,100 0.90 0.90 0.90 0 0 0
08/12/2017
0.90
 200 0.80 0.90 0.90 0 0 0
07/12/2017
0.80
 10,500 0.80 0.80 0.80 0 0 0
06/12/2017
0.80
 1,000 0.90 0.90 0.80 0 0 0
05/12/2017
0.90
 0 0.90 0.90 0.90 0 0 0
04/12/2017
0.90
 0 0.90 0.90 0.90 0 0 0
01/12/2017
0.90
 0 0.90 0.90 0.90 0 0 0
30/11/2017
0.90
 0 0.90 0.90 0.90 0 0 0
29/11/2017
0.90
 100 0.90 0.90 0.90 0 0 0
28/11/2017
0.90
 1,600 0.90 0.90 0.90 0 0 0
27/11/2017
0.90
 20,800 0.90 0.90 0.80 0 0 0
24/11/2017
0.90
 0 0.90 0.90 0.90 0 0 0
23/11/2017
0.90
 0 0.90 0.90 0.90 0 0 0
22/11/2017
0.90
 300 0.80 0.90 0.90 0 0 0
21/11/2017
0.80
 100 0.80 0.80 0.80 0 0 0
20/11/2017
0.80
 400 0.80 0.80 0.80 0 0 0
17/11/2017
0.80
 2,700 0.90 0.90 0.80 0 0 0
16/11/2017
0.90
 7,000 0.80 0.90 0.80 0 0 0
15/11/2017
0.80
 16,700 0.90 0.90 0.80 0 0 0
14/11/2017
0.90
 0 0.90 0.90 0.90 0 0 0
13/11/2017
0.90
 0 0.90 0.90 0.90 0 0 0
10/11/2017
0.90
 0 0.90 0.90 0.90 0 0 0
09/11/2017
0.90
 0 0.90 0.90 0.90 0 0 0
08/11/2017
0.90
 100 0.80 0.90 0.90 0 0 0
07/11/2017
0.80
 200 0.90 0.90 0.80 0 0 0
06/11/2017
0.90
 0 0.90 0.90 0.90 0 0 0
03/11/2017
0.90
 110 0.80 0.90 0.90 0 0 0
02/11/2017
0.80
 0 0.80 0.80 0.80 0 0 0
01/11/2017
0.80
 5,100 0.90 1 0.80 0 0 0
31/10/2017
0.90
 1,600 0.80 0.90 0.90 0 0 0
30/10/2017
0.80
 3,000 1 1 0.80 0 0 0
27/10/2017
1
 1,100 1 1 0.90 0 0 0
26/10/2017
1
 0 1 1 1 0 0 0
25/10/2017
1
 1,800 0.90 1 1 0 0 0
24/10/2017
0.90
 1,900 0.90 0.90 0.90 0 0 0
23/10/2017
0.90
 5,000 0.90 0.90 0.90 0 0 0
20/10/2017
0.90
 12,100 0.90 1 0.80 0 0 0
19/10/2017
0.90
 5,100 1 1 0.90 0 0 0
18/10/2017
1
 200 0.90 1 1 0 0 0
17/10/2017
0.90
 2,000 0.90 0.90 0.90 0 0 0
16/10/2017
0.90
 3,010 1 1 0.90 0 0 0
13/10/2017
1
 2,900 0.90 1 0.90 0 0 0
12/10/2017
0.90
 9,131 0.90 0.90 0.90 0 0 0
11/10/2017
0.90
 33,400 1 1 0.90 0 0 0
10/10/2017
1
 12,300 1 1 1 0 0 0
09/10/2017
1
 600 1.10 1.10 1 0 0 0
06/10/2017
1.10
 33,900 1 1.10 1 0 0 0
05/10/2017
1
 0 1 1 1 0 0 0
04/10/2017
1
 0 1 1 1 0 0 0
03/10/2017
1
 1,000 1 1 1 0 0 0
02/10/2017
1
 100 1 1 1 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |