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)
29/09/2017
1
 19,500 1 1 0.90 0 0 0
28/09/2017
1
 5,300 1.10 1.10 1 0 0 0
27/09/2017
1.10
 100 0.90 1.10 1.10 0 0 0
26/09/2017
0.90
 4,500 1 1.10 0.90 0 0 0
25/09/2017
1
 1,000 1.10 1.10 1 0 0 0
22/09/2017
1.10
 100 1 1.10 1.10 0 0 0
21/09/2017
1
 100 1.10 1.10 1 0 0 0
20/09/2017
1.10
 9,500 1.10 1.10 1 0 0 0
19/09/2017
1.10
 100 1 1.10 1.10 0 0 0
18/09/2017
1
 400 1 1 1 0 0 0
15/09/2017
1
 17,200 1.10 1.10 1 0 0 0
14/09/2017
1.10
 100 1 1.10 1.10 0 0 0
13/09/2017
1
 2,200 1.10 1.10 1 0 0 0
12/09/2017
1.10
 5,200 1.10 1.10 1 0 0 0
11/09/2017
1.10
 0 1.10 1.10 1.10 0 0 0
08/09/2017
1.10
 0 1.10 1.10 1.10 0 0 0
07/09/2017
1.10
 100 1 1.10 1.10 0 0 0
06/09/2017
1
 13,100 1 1 1 0 0 0
05/09/2017
1
 18,700 1 1 0.90 0 0 0
01/09/2017
1
 0 1 1 1 0 0 0
31/08/2017
1
 300 1 1 1 0 0 0
30/08/2017
1
 8,000 1 1 1 0 0 0
29/08/2017
1
 13,000 1 1 1 0 0 0
28/08/2017
1
 1,900 1.10 1.10 1 0 0 0
25/08/2017
1.10
 5,000 1.10 1.10 1.10 0 0 0
24/08/2017
1.10
 100 1 1.10 1.10 0 0 0
23/08/2017
1
 0 1 1 1 0 0 0
22/08/2017
1
 300 1.10 1.10 1 0 0 0
21/08/2017
1.10
 0 1.10 1.10 1.10 0 0 0
18/08/2017
1.10
 1,500 1 1.10 1 0 0 0
17/08/2017
1
 500 1.10 1.10 1 0 0 0
16/08/2017
1.10
 1,100 1.10 1.10 1 0 0 0
15/08/2017
1.10
 10 1.10 1.10 1.10 0 0 0
14/08/2017
1.10
 4,200 1.10 1.10 1.10 0 0 0
11/08/2017
1.10
 3,900 1.10 1.20 1.10 0 0 0
10/08/2017
1.10
 50,750 1.10 1.10 1 0 0 0
09/08/2017
1.10
 21,100 1.10 1.10 1 0 0 0
08/08/2017
1.10
 2,100 1 1.10 1.10 0 0 0
07/08/2017
1
 60,131 0.90 1.10 0.90 0 0 0
04/08/2017
0.90
 13,800 1 1 0.90 0 0 0
03/08/2017
1
 9,000 1 1 1 0 0 0
02/08/2017
1
 10,010 1.10 1.10 0.90 0 0 0
01/08/2017
1.10
 1,600 1 1.10 1 0 0 0
31/07/2017
1
 14,110 0.90 1 1 0 0 0
28/07/2017
0.90
 43,920 1.20 1.20 0.90 0 0 0
27/07/2017
1.20
 17,910 1.10 1.20 1 0 0 0
26/07/2017
1.10
 28,210 1 1.10 1.10 0 0 0
25/07/2017
1
 49,330 1.10 1.10 1 0 0 0
24/07/2017
1.10
 4,000 1.20 1.20 1.10 0 0 0
21/07/2017
1.20
 100 1.40 1.40 1.20 0 0 0
20/07/2017
1.40
 25,324 1.40 1.40 1.20 0 0 0
19/07/2017
1.40
 41,720 1.40 1.50 1.40 0 0 0
18/07/2017
1.40
 86,200 1.30 1.40 1.40 0 0 0
17/07/2017
1.30
 30,200 1.20 1.30 1.20 0 0 0
14/07/2017
1.20
 39,800 1 1.20 1.10 0 0 0
13/07/2017
1
 21,900 1.10 1.10 1 0 0 0
12/07/2017
1.10
 61,010 1 1.10 1 0 0 0
11/07/2017
1
 8,100 1.10 1.10 1 0 0 0
10/07/2017
1.10
 13,710 1 1.10 1 0 0 0
07/07/2017
1
 1,720 1.10 1.10 1 0 0 0
06/07/2017
1.10
 45,600 1 1.10 0.90 0 0 0
05/07/2017
1
 34,400 0.90 1 0.90 0 0 0
04/07/2017
0.90
 3,000 0.80 0.90 0.90 0 0 0
03/07/2017
0.80
 0 0.80 0.80 0.80 0 0 0
30/06/2017
0.80
 20,710 0.90 1 0.80 0 0 0
29/06/2017
0.90
 10,000 1 1 0.90 0 0 0
28/06/2017
1
 1,860 1 1 1 0 0 0
27/06/2017
1
 33,900 0.90 1 1 0 0 0
26/06/2017
0.90
 74,400 0.80 0.90 0.90 0 0 0
23/06/2017
0.80
 100 0.90 0.90 0.80 0 0 0
22/06/2017
0.90
 1,000 0.80 0.90 0.90 0 0 0
21/06/2017
0.80
 35,700 0.80 0.80 0.80 0 0 0
20/06/2017
0.80
 20,200 0.90 0.90 0.80 0 0 0
19/06/2017
0.90
 1,600 0.90 0.90 0.80 0 0 0
16/06/2017
0.90
 9,225 0.90 0.90 0.90 0 0 0
15/06/2017
0.90
 18,100 1 1 0.90 0 0 0
14/06/2017
1
 10,200 0.90 1 0.90 0 0 0
13/06/2017
0.90
 100 0.80 0.90 0.90 0 0 0
12/06/2017
0.80
 810 0.90 1 0.80 0 0 0
09/06/2017
0.90
 11,200 1 1 0.90 0 0 0
08/06/2017
1
 3,000 1 1 1 0 0 0
07/06/2017
1
 10,702 0.90 1 0.90 0 0 0
06/06/2017
0.90
 21,800 0.80 0.90 0.80 0 0 0
05/06/2017
0.80
 500 0.80 0.80 0.80 0 0 0
02/06/2017
0.80
 9,100 0.80 0.90 0.80 0 0 0
01/06/2017
0.80
 500 0.90 0.90 0.80 0 0 0
31/05/2017
0.90
 100 0.80 0.90 0.90 0 0 0
30/05/2017
0.80
 1,000 0.90 0.90 0.80 0 0 0
29/05/2017
0.90
 30,110 0.80 0.90 0.80 0 0 0
26/05/2017
0.80
 24,500 0.80 0.80 0.70 0 0 0
25/05/2017
0.80
 0 0.80 0.80 0.80 0 0 0
24/05/2017
0.80
 0 0.80 0.80 0.80 0 0 0
23/05/2017
0.80
 100 0.70 0.80 0.80 0 0 0
22/05/2017
0.70
 5,000 0.80 0.80 0.70 0 0 0
19/05/2017
0.80
 0 0.80 0.80 0.80 0 0 0
18/05/2017
0.80
 2,000 0.80 0.80 0.80 0 0 0
17/05/2017
0.80
 3,060 0.80 0.80 0.80 0 0 0
16/05/2017
0.80
 900 0.70 0.80 0.80 0 0 0
15/05/2017
0.70
 100 0.70 0.70 0.70 0 0 0
12/05/2017
0.70
 1,100 0.70 0.70 0.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |