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)
11/05/2017
0.70
 15,700 0.70 0.70 0.70 0 0 0
10/05/2017
0.70
 1,000 0.70 0.70 0.70 0 0 0
09/05/2017
0.70
 7,406 0.80 0.80 0.70 0 0 0
08/05/2017
0.80
 0 0.80 0.80 0.80 0 0 0
05/05/2017
0.80
 514 0.70 0.80 0.80 0 0 0
04/05/2017
0.70
 1,300 0.70 0.70 0.70 0 0 0
03/05/2017
0.70
 1,300 0.80 0.80 0.70 0 0 0
28/04/2017
0.80
 852 0.80 0.80 0.80 0 0 0
27/04/2017
0.80
 400 0.80 0.80 0.80 0 0 0
26/04/2017
0.80
 600 0.80 0.80 0.80 0 0 0
25/04/2017
0.80
 2,000 0.80 0.80 0.80 0 0 0
24/04/2017
0.80
 0 0.80 0.80 0.80 0 0 0
21/04/2017
0.80
 200 0.70 0.80 0.80 0 0 0
20/04/2017
0.70
 2,400 0.80 0.90 0.70 0 0 0
19/04/2017
0.80
 2,000 0.90 0.90 0.80 0 0 0
18/04/2017
0.90
 1,100 0.90 0.90 0.90 0 0 0
17/04/2017
0.90
 3,900 0.90 0.90 0.80 0 0 0
14/04/2017
0.90
 0 0.90 0.90 0.90 0 0 0
13/04/2017
0.90
 0 0.90 0.90 0.90 0 0 0
12/04/2017
0.90
 800 0.90 0.90 0.90 0 0 0
11/04/2017
0.90
 900 0.80 0.90 0.90 0 0 0
10/04/2017
0.80
 300 0.80 0.90 0.80 0 0 0
07/04/2017
0.80
 710 0.80 0.80 0.80 0 0 0
05/04/2017
0.80
 700 0.80 0.80 0.80 0 0 0
04/04/2017
0.80
 300 0.80 0.80 0.80 0 0 0
03/04/2017
0.80
 400 0.80 0.80 0.70 0 0 0
31/03/2017
0.80
 31,182 0.80 0.80 0.70 0 0 0
30/03/2017
0.80
 600 0.80 0.80 0.80 0 0 0
29/03/2017
0.80
 200 0.90 0.90 0.80 0 0 0
28/03/2017
0.90
 800 0.80 0.90 0.90 0 0 0
27/03/2017
0.80
 200 0.90 0.90 0.80 0 0 0
24/03/2017
0.90
 100 0.80 0.90 0.90 0 0 0
23/03/2017
0.80
 3,000 0.90 0.90 0.80 0 0 0
22/03/2017
0.90
 100 0.80 0.90 0.90 0 0 0
21/03/2017
0.80
 4,200 0.70 0.80 0.80 0 0 0
20/03/2017
0.70
 3,000 0.80 0.80 0.70 0 0 0
17/03/2017
0.80
 1,900 0.80 0.80 0.80 0 0 0
16/03/2017
0.80
 0 0.80 0.80 0.80 0 0 0
15/03/2017
0.80
 5,200 0.90 0.90 0.80 0 0 0
14/03/2017
0.90
 0 0.90 0.90 0.90 0 0 0
13/03/2017
0.90
 100 0.80 0.90 0.90 0 0 0
10/03/2017
0.80
 13,200 0.90 0.90 0.80 0 0 0
09/03/2017
0.90
 100 0.80 0.90 0.90 0 0 0
08/03/2017
0.80
 10,000 0.90 0.90 0.80 0 0 0
07/03/2017
0.90
 4,400 0.80 0.90 0.80 0 0 0
06/03/2017
0.80
 0 0.80 0.80 0.80 0 0 0
03/03/2017
0.80
 7,100 0.90 0.90 0.80 0 0 0
02/03/2017
0.90
 5,500 0.90 1 0.90 0 0 0
01/03/2017
0.90
 200 0.80 0.90 0.80 0 0 0
28/02/2017
0.80
 500 0.70 0.80 0.80 0 0 0
27/02/2017
0.70
 29,600 0.90 0.90 0.70 0 0 0
24/02/2017
0.90
 8,000 0.80 0.90 0.80 0 0 0
23/02/2017
0.80
 19,000 0.90 1 0.80 0 0 0
22/02/2017
0.90
 3,700 1 1.10 0.90 0 0 0
21/02/2017
1
 2,600 1.10 1.10 1 0 0 0
20/02/2017
1.10
 400 1.20 1.20 1.10 0 0 0
17/02/2017
1.20
 100 1.30 1.30 1.20 0 0 0
16/02/2017
1.30
 0 1.30 1.30 1.30 0 0 0
15/02/2017
1.30
 0 1.30 1.30 1.30 0 0 0
14/02/2017
1.30
 0 1.30 1.30 1.30 0 0 0
13/02/2017
1.30
 0 1.30 1.30 1.30 0 0 0
10/02/2017
1.30
 0 1.30 1.30 1.30 0 0 0
09/02/2017
1.30
 0 1.30 1.30 1.30 0 0 0
08/02/2017
1.30
 0 1.30 1.30 1.30 0 0 0
07/02/2017
1.30
 0 1.30 1.30 1.30 0 0 0
06/02/2017
1.30
 0 1.30 1.30 1.30 0 0 0
03/02/2017
1.30
 0 1.30 1.30 1.30 0 0 0
02/02/2017
1.30
 0 1.30 1.30 1.30 0 0 0
25/01/2017
1.30
 100 1.30 1.30 1.30 0 0 0
24/01/2017
1.30
 100 1.20 1.30 1.30 0 0 0
23/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
20/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
19/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
18/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
17/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
16/01/2017
1.20
 100 1.10 1.20 1.20 0 0 0
13/01/2017
1.10
 0 1.10 1.10 1.10 0 0 0
12/01/2017
1.10
 0 1.10 1.10 1.10 0 0 0
11/01/2017
1.10
 1,000 1.20 1.20 1.10 0 0 0
10/01/2017
1.20
 300 1.30 1.30 1.20 0 0 0
09/01/2017
1.30
 0 1.30 1.30 1.30 0 0 0
06/01/2017
1.30
 100 1.20 1.30 1.30 0 0 0
05/01/2017
1.20
 0 1.20 1.20 1.20 0 0 0
04/01/2017
1.20
 100 1.10 1.20 1.20 0 0 0
03/01/2017
1.10
 1,900 1.20 1.20 1.10 0 0 0
30/12/2016
1.20
 100 1.10 1.20 1.20 0 0 0
29/12/2016
1.10
 100 1 1.10 1.10 0 0 0
28/12/2016
1
 100 1.10 1.10 1 0 0 0
27/12/2016
1.10
 400 1.20 1.20 1.10 0 0 0
26/12/2016
1.20
 100 1.30 1.30 1.20 0 0 0
23/12/2016
1.30
 0 1.30 1.30 1.30 0 0 0
22/12/2016
1.30
 0 1.30 1.30 1.30 0 0 0
21/12/2016
1.30
 0 1.30 1.30 1.30 0 0 0
20/12/2016
1.30
 0 1.30 1.30 1.30 0 0 0
19/12/2016
1.30
 0 1.30 1.30 1.30 0 0 0
16/12/2016
1.30
 0 1.30 1.30 1.30 0 0 0
15/12/2016
1.30
 0 1.30 1.30 1.30 0 0 0
14/12/2016
1.30
 0 1.30 1.30 1.30 0 0 0
13/12/2016
1.30
 0 1.30 1.30 1.30 0 0 0
12/12/2016
1.30
 0 1.30 1.30 1.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |