CTCP Sông Đà 2 (sd2)

3.90
0.40
(11.43%)
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
(2025-12-30) 		-0.20 -5.41% 82,500 0 0
3.50
4.10
3.90
2 tháng
(2025-12-01) 		-0.40 -10.26% 95,100 0 0
3.50
4.10
3.90
3 tháng
(2025-10-31) 		-0.60 -14.63% 101,000 0 0
3.50
4.10
3.90
6 tháng
(2025-08-04) 		-0.50 -12.50% 275,300 0 0
3.50
4.30
3.90
12 tháng
(2025-02-03) 		-1 -22.22% 1,015,300 -1,166 0.0
3.50
7
3.90
24 tháng
(2024-02-15) 		-1 -22.22% 1,438,725 -9,166 -0.0
3.50
7
3.90
36 tháng
(2023-02-14) 		-2.60 -42.62% 1,921,576 -9,366 -0.0
3.50
7
3.90
60 tháng
(2021-02-24) 		-1.69 -32.56% 7,627,989 -14,583 -0.1
2.91
14.39
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2015
4.42
 18,000 4.50 4.65 4.42 0 10,000 -0.1
08/09/2015
4.50
 8,400 4.42 4.50 4.34 0 0 0
07/09/2015
4.42
 500 4.42 4.42 4.26 0 0 0
04/09/2015
4.42
 400 4.42 4.42 4.42 0 0 0
03/09/2015
4.42
 21,800 4.50 4.50 4.18 0 0 0
01/09/2015
4.50
 3,100 4.50 4.50 4.18 0 0 0
31/08/2015
4.50
 20,300 4.50 4.50 4.26 0 0 0
28/08/2015
4.50
 18,100 4.34 4.50 4.34 0 0 0
27/08/2015
4.34
 20,400 4.50 4.50 4.26 0 1,400 -0.0
26/08/2015
4.50
 33,400 4.26 4.50 4.26 0 2,000 -0.0
25/08/2015
4.26
 35,100 4.26 4.34 3.94 0 0 0
24/08/2015
4.26
 34,000 4.65 4.65 4.26 0 0 0
21/08/2015
4.65
 16,800 4.73 4.73 4.26 0 0 0
20/08/2015
4.73
 18,700 4.73 4.81 4.73 0 0 0
19/08/2015
4.73
 27,700 4.89 4.89 4.73 0 0 0
18/08/2015
4.89
 28,600 4.73 4.89 4.81 0 0 0
17/08/2015
4.73
 14,600 4.89 4.89 4.73 0 0 0
14/08/2015
4.89
 6,400 4.89 4.97 4.89 0 0 0
13/08/2015
4.89
 61,800 4.97 4.97 4.81 0 0 0
12/08/2015
4.97
 17,250 5.05 5.05 4.89 0 0 0
11/08/2015
5.05
 26,500 5.05 5.05 4.97 0 0 0
10/08/2015
5.05
 135,850 4.97 5.05 4.89 0 0 0
07/08/2015
4.97
 46,898 5.05 5.05 4.97 0 0 0
06/08/2015
5.05
 13,700 4.97 5.05 4.97 0 0 0
05/08/2015
4.97
 38,700 5.13 5.13 4.89 0 0 0
04/08/2015
5.13
 6,400 5.05 5.13 4.89 0 0 0
03/08/2015
5.05
 5,000 5.29 5.29 5.05 0 0 0
31/07/2015
5.29
 220 5.36 5.36 5.13 0 0 0
30/07/2015
5.36
 1,300 5.29 5.36 5.21 0 0 0
29/07/2015: Cổ tức tiền mặt tỉ lệ: 8%
29/07/2015
5.29
 1,200 5.29 5.36 5.29 0 0 0
28/07/2015
5.29
 21,500 5.36 5.36 5.22 1,700 0 0.0
27/07/2015
5.36
 87,100 5.29 5.36 5.29 3,300 0 0.0
24/07/2015
5.29
 35,800 5.29 5.29 5.22 0 0 0
23/07/2015
5.29
 55,300 5.36 5.36 5.22 0 0 0
22/07/2015
5.36
 54,500 5.36 5.36 5.29 1,300 1,000 0.0
21/07/2015
5.36
 10,151 5.36 5.36 5.29 0 0 0
20/07/2015
5.36
 18,700 5.43 5.43 5.29 0 1,000 -0.0
17/07/2015
5.43
 18,050 5.43 5.43 5.36 0 0 0
16/07/2015
5.43
 67,150 5.29 5.43 5.14 0 4,000 -0.0
15/07/2015
5.29
 44,167 5.22 5.36 5.22 0 7,800 -0.1
14/07/2015
5.22
 12,833 5.29 5.29 5.14 0 700 -0.0
13/07/2015
5.29
 15,600 5.22 5.29 5.22 0 0 0
10/07/2015
5.22
 28,400 5.29 5.29 5.22 0 0 0
09/07/2015
5.29
 8,400 5.36 5.36 5.22 0 0 0
08/07/2015
5.36
 4,000 5.22 5.36 5.14 0 0 0
07/07/2015
5.22
 2,800 5.29 5.29 5.14 0 0 0
06/07/2015
5.29
 10,030 5.29 5.29 5.14 0 0 0
03/07/2015
5.29
 900 5.36 5.36 5.22 0 0 0
02/07/2015
5.36
 3,300 5.22 5.36 5.22 0 0 0
01/07/2015
5.22
 1,700 5.29 5.29 5.22 0 0 0
30/06/2015
5.29
 5,700 5.29 5.29 5.29 0 0 0
29/06/2015
5.29
 600 5.29 5.29 5.22 0 0 0
26/06/2015
5.29
 28,300 5.29 5.36 5.22 3,600 0 0.0
25/06/2015
5.29
 29,600 5.29 5.29 5.22 0 0 0
24/06/2015
5.29
 100 5.36 5.36 5.29 0 0 0
23/06/2015
5.36
 7,900 5.29 5.36 5.22 0 0 0
22/06/2015
5.29
 2,400 5.29 5.29 5.22 0 0 0
19/06/2015
5.29
 10,435 5.36 5.36 5.22 0 0 0
18/06/2015
5.36
 6,450 5.29 5.36 5.29 0 0 0
17/06/2015
5.29
 19,800 5.29 5.29 5.14 0 0 0
16/06/2015
5.29
 11,810 5.43 5.43 5.29 0 10 -0.0
15/06/2015
5.43
 5,700 5.43 5.50 5.36 0 0 0
12/06/2015
5.43
 5,575 5.50 5.50 5.29 0 0 0
11/06/2015
5.50
 22,500 5.50 5.57 5.43 0 0 0
10/06/2015
5.50
 29,500 5.29 5.57 5.22 0 0 0
09/06/2015
5.29
 15,800 5.43 5.43 5.22 0 0 0
08/06/2015
5.43
 43,800 5.43 5.43 5.22 0 0 0
05/06/2015
5.43
 19,510 5.14 5.43 5.14 0 0 0
04/06/2015
5.14
 10,890 5.14 5.22 5.14 0 0 0
03/06/2015
5.14
 8,200 4.93 5.22 4.93 0 0 0
02/06/2015
4.93
 28,400 5.29 5.29 4.93 0 0 0
01/06/2015
5.29
 5,700 5.29 5.29 5.22 0 0 0
29/05/2015
5.29
 4,000 5.29 5.29 5.29 0 0 0
28/05/2015
5.29
 14,300 5.29 5.36 5.14 0 0 0
27/05/2015
5.29
 11,000 5.36 5.36 5.29 0 0 0
26/05/2015
5.36
 37,800 5.29 5.36 5.22 0 0 0
25/05/2015
5.29
 12,600 5.29 5.29 5.22 0 0 0
22/05/2015
5.29
 5,007 5.29 5.29 5.29 0 0 0
21/05/2015
5.29
 3,100 5.22 5.29 5.22 0 0 0
20/05/2015
5.22
 3,733 4.93 5.22 5.14 0 0 0
19/05/2015
4.93
 600 5.07 5.07 4.93 0 0 0
18/05/2015
5.07
 29,007 5.14 5.14 5.07 10,000 0 0.1
15/05/2015
5.14
 25,500 5.22 5.22 5.14 14,100 0 0.1
14/05/2015
5.22
 5,200 5.22 5.29 5.22 0 0 0
13/05/2015
5.22
 230 5.22 5.22 5.22 0 0 0
12/05/2015
5.22
 10,000 5.22 5.22 5.14 5,900 0 0.0
11/05/2015
5.22
 100 5.22 5.22 5.22 0 0 0
08/05/2015
5.22
 4,600 5.22 5.29 5.22 0 0 0
07/05/2015
5.22
 9,335 5.07 5.22 4.93 0 0 0
06/05/2015
5.07
 13,000 5.43 5.43 5.07 100 0 0.0
05/05/2015
5.43
 66,900 5.50 5.50 5.29 3,200 0 0.0
04/05/2015
5.50
 31,300 5.64 5.64 5.29 5,800 0 0.0
27/04/2015
5.64
 25,500 5.64 5.64 5.50 15,400 0 0.1
24/04/2015
5.64
 500 5.64 5.64 5.57 0 0 0
23/04/2015
5.64
 15,900 5.50 5.64 5.57 0 0 0
22/04/2015
5.50
 26,300 5.57 5.64 5.50 13,800 0 0.1
21/04/2015
5.57
 9,300 5.57 5.57 5.50 0 0 0
20/04/2015
5.57
 9,500 5.64 5.64 5.57 0 0 0
17/04/2015
5.64
 5,000 5.64 5.64 5.64 0 0 0
16/04/2015
5.64
 16,500 5.57 5.78 5.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |