CTCP Đầu tư Phát triển Sóc Sơn (dps)

0.30
0
(0%)
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
(2026-08-10) 		0 0% 0 0 0
0.30
0.30
0.30
2 tháng
(2026-07-10) 		0 0% 0 0 0
0.30
0.30
0.30
3 tháng
(2026-06-23) 		0 0% 0 0 0
0.30
0.30
0.30
6 tháng
(2026-04-23) 		0 0% 0 0 0
0.30
0.30
0.30
12 tháng
(2025-09-15) 		0 0% 0 0 0
0.30
0.30
0.30
24 tháng
(2024-09-18) 		0 0% 0 0 0
0.30
0.30
0.30
36 tháng
(2024-01-02) 		0 0% 16,323,206 0 0.0
0.30
0.40
0.30
60 tháng
(2021-10-04) 		-0.80 -72.73% 144,650,353 -75,800 0.1
0.30
3.10
0.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2016
7.10
 190,500 7.10 7.10 7.01 0 0 0
31/05/2016
7.10
 206,600 7.01 7.20 6.91 0 0 0
30/05/2016
7.01
 179,600 7.29 7.38 7.01 0 0 0
27/05/2016
7.29
 298,100 6.91 7.48 6.91 0 0 0
26/05/2016
6.91
 201,700 7.38 7.38 6.72 0 0 0
25/05/2016
7.38
 193,900 7.29 7.48 7.29 0 0 0
24/05/2016
7.29
 235,700 7.20 7.57 7.20 0 0 0
23/05/2016
7.20
 145,900 7.10 7.20 7.01 0 0 0
20/05/2016
7.10
 194,100 6.91 7.10 6.91 0 0 0
19/05/2016
6.91
 156,600 6.91 7.20 6.82 0 0 0
18/05/2016
6.91
 362,300 7.20 7.20 6.91 0 0 0
17/05/2016
7.20
 202,600 7.29 7.38 7.20 10,000 0 0.1
16/05/2016
7.29
 212,603 7.48 7.48 7.29 40,000 0 0.3
13/05/2016
7.48
 220,600 7.38 7.48 7.38 50,000 0 0.4
12/05/2016
7.38
 189,100 7.38 7.57 7.38 54,000 0 0.4
11/05/2016
7.38
 159,200 7.48 7.57 7.38 34,100 0 0.3
10/05/2016
7.48
 174,800 7.29 7.48 7.29 71,900 0 0.6
09/05/2016
7.29
 275,720 7.29 7.76 7.29 28,900 0 0.2
06/05/2016
7.29
 385,700 7.57 7.67 7.29 70,000 0 0.5
05/05/2016
7.57
 548,500 7.01 7.57 7.01 50,000 0 0.4
04/05/2016
7.01
 323,400 6.53 7.10 6.44 0 0 0
29/04/2016
6.53
 106,800 6.53 6.63 6.53 30,000 0 0.2
28/04/2016
6.53
 116,400 6.53 6.63 6.53 24,700 0 0.2
27/04/2016
6.53
 143,800 6.53 6.72 6.53 45,300 0 0.3
26/04/2016
6.53
 350,920 6.34 6.82 6.53 3,000 0 0.0
25/04/2016
6.34
 168,800 6.34 6.53 6.34 2,000 0 0.0
22/04/2016
6.34
 158,000 6.25 6.34 6.25 0 0 0
21/04/2016
6.25
 248,200 6.44 6.82 6.25 0 0 0
20/04/2016
6.44
 169,100 6.82 6.91 6.34 0 0 0
19/04/2016
6.82
 374,900 6.25 6.82 6.25 0 0 0
15/04/2016
6.25
 242,400 6.15 6.44 6.15 0 0 0
14/04/2016
6.15
 121,600 6.25 6.25 6.15 0 0 0
13/04/2016
6.25
 135,200 6.25 6.34 6.06 0 0 0
12/04/2016
6.25
 98,800 6.15 6.34 6.15 0 200 -0.0
11/04/2016
6.15
 195,900 6.15 6.25 6.15 0 0 0
08/04/2016
6.15
 171,400 6.25 6.34 6.15 0 0 0
07/04/2016
6.25
 193,600 6.15 6.25 6.06 0 20,000 -0.1
06/04/2016
6.15
 200,500 6.25 6.34 6.06 0 200 -0.0
05/04/2016
6.25
 163,000 6.06 6.25 6.06 0 0 0
04/04/2016
6.06
 126,400 6.15 6.25 6.06 0 200 -0.0
01/04/2016
6.15
 159,700 6.25 6.25 6.15 0 0 0
31/03/2016
6.25
 192,300 6.44 6.44 6.25 0 0 0
30/03/2016
6.44
 149,900 6.15 6.44 6.15 0 0 0
29/03/2016
6.15
 224,600 6.25 6.44 6.15 0 200 -0.0
28/03/2016
6.25
 175,100 5.96 6.25 6.06 0 0 0
25/03/2016
5.96
 259,600 6.06 6.15 5.68 0 0 0
24/03/2016
6.06
 281,300 6.25 6.25 6.06 0 0 0
23/03/2016
6.25
 376,900 6.06 6.25 6.06 0 0 0
22/03/2016
6.06
 452,600 6.44 6.44 5.96 0 0 0
21/03/2016
6.44
 355,300 6.63 6.63 6.44 0 0 0
18/03/2016
6.63
 607,100 6.91 6.91 6.63 178,900 0 1.3
17/03/2016
6.91
 811,500 6.53 6.91 6.34 128,000 10,000 0.8
16/03/2016
6.53
 290,200 6.53 6.91 5.96 0 0 0
15/03/2016
6.53
 1,355,900 5.96 6.53 5.49 100 0 0.0
14/03/2016
5.96
 925,400 6.63 6.63 5.96 20,200 0 0.1
11/03/2016
6.63
 1,460,303 7.29 7.29 6.63 100 0 0.0
10/03/2016
7.29
 865,200 7.67 8.05 6.91 10,000 0 0.1
09/03/2016
7.67
 1,464,000 8.43 8.81 7.67 100 0 0.0
08/03/2016
8.43
 2,167,800 8.43 8.52 7.67 100 0 0.0
07/03/2016
8.43
 606,300 9.28 9.28 8.43 100 0 0.0
04/03/2016
9.28
 1,795,800 10.23 10.23 9.28 0 0 0
03/03/2016
10.23
 511,413 11.36 11.36 10.23 0 0 0
02/03/2016
11.36
 1,489,600 11.08 11.55 10.51 0 2,000 -0.0
01/03/2016
11.08
 1,942,500 10.13 11.08 10.13 0 0 0
29/02/2016
10.13
 1,591,013 9.28 10.13 9.18 0 50 -0.0
26/02/2016
9.28
 443,820 9.28 9.47 9.18 100 0 0.0
25/02/2016
9.28
 325,200 9.28 9.47 9.18 0 0 0
24/02/2016
9.28
 232,200 9.28 9.47 9.18 0 0 0
23/02/2016
9.28
 261,097 9.37 9.47 9.18 0 0 0
22/02/2016
9.37
 294,100 9.28 9.47 9.28 0 0 0
19/02/2016
9.28
 227,000 9.28 9.47 9.18 0 0 0
18/02/2016
9.28
 212,700 9.28 9.37 9.09 0 0 0
17/02/2016
9.28
 363,300 9.37 9.47 9.18 0 0 0
16/02/2016
9.37
 258,710 9.18 9.47 9.09 0 0 0
15/02/2016
9.18
 267,700 9.28 9.37 9.09 0 0 0
05/02/2016
9.28
 406,800 9.28 9.37 9.09 0 0 0
04/02/2016
9.28
 346,500 9.28 9.28 9.09 0 0 0
03/02/2016
9.28
 181,000 9.28 9.28 9.09 0 0 0
02/02/2016
9.28
 192,300 9.28 9.28 9.09 0 0 0
01/02/2016
9.28
 314,300 9.28 9.37 9.09 0 0 0
29/01/2016
9.28
 327,410 9.37 9.47 9.18 0 0 0
28/01/2016
9.37
 283,900 9.37 9.47 9.18 0 0 0
27/01/2016
9.37
 567,700 9.28 9.56 9.18 0 0 0
26/01/2016
9.28
 840,200 9.37 9.37 9.09 0 15,000 -0.1
25/01/2016
9.37
 650,000 9.28 9.66 9.28 0 0 0
22/01/2016
9.28
 731,600 9.37 9.56 9.09 0 0 0
21/01/2016
9.37
 413,500 9.66 9.75 9.28 0 10,000 -0.1
20/01/2016
9.66
 728,000 10.04 10.04 9.09 0 0 0
19/01/2016
10.04
 710,400 9.66 10.13 9.47 0 0 0
18/01/2016
9.66
 891,070 10.04 10.04 9.09 8,000 0 0.1
15/01/2016
10.04
 589,700 11.08 11.08 10.04 0 0 0
14/01/2016
11.08
 551,100 12.21 12.31 11.08 0 0 0
13/01/2016
12.21
 973,400 11.55 12.40 11.17 0 0 0
12/01/2016
11.55
 1,067,800 10.51 11.55 10.32 0 5,000 -0.1
11/01/2016
10.51
 518,000 10.51 10.60 10.32 0 0 0
08/01/2016
10.51
 419,700 10.51 10.51 10.32 0 0 0
07/01/2016
10.51
 374,000 10.60 10.60 10.32 0 0 0
06/01/2016
10.60
 351,940 10.60 10.70 10.41 40 0 0.0
05/01/2016
10.60
 239,100 10.60 10.70 10.32 0 0 0
04/01/2016
10.60
 742,000 10.04 10.70 9.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |