CTCP Xi măng Sông Đà Yaly (sdy)

1.70
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
(2025-12-29) 		-0.20 -10.53% 8,700 0 0
1.70
1.90
1.70
2 tháng
(2025-12-01) 		-0.20 -10.53% 47,200 0 0
1.70
1.90
1.70
3 tháng
(2025-10-30) 		0.50 41.67% 48,900 0 0
1.20
1.90
1.70
6 tháng
(2025-08-01) 		0.50 41.67% 114,100 0 0
1
1.90
1.70
12 tháng
(2025-02-03) 		-0.80 -32% 181,800 0 0
1
2.50
1.70
24 tháng
(2024-02-15) 		0.80 88.89% 761,734 800 0.0
0.90
2.60
1.70
36 tháng
(2023-02-13) 		-1.90 -52.78% 821,134 4,800 0.0
0.90
4.70
1.70
60 tháng
(2021-02-23) 		-0.60 -26.09% 1,296,886 5,500 0.0
0.90
4.70
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2015
6.30
 0 6.30 6.30 6.30 0 0 0
19/05/2015
6.30
 34,900 6.30 6.90 6.30 0 0 0
18/05/2015
6.30
 25,600 5.80 6.30 5.90 0 0 0
15/05/2015
5.80
 7,100 5.50 5.80 5.70 0 0 0
14/05/2015
5.50
 3,000 5.50 5.50 5.50 0 0 0
13/05/2015
5.50
 1,600 5.50 5.50 5.50 0 0 0
12/05/2015
5.50
 5,500 5.50 5.50 5.50 0 0 0
11/05/2015
5.50
 25,700 5.50 5.50 5.50 0 0 0
08/05/2015
5.50
 20,900 5.30 5.50 5.50 0 0 0
07/05/2015
5.30
 900 5.50 5.50 5.30 0 0 0
06/05/2015
5.50
 8,000 5.50 5.50 5.50 0 0 0
05/05/2015
5.50
 14,500 5.50 5.50 5.50 0 0 0
04/05/2015
5.50
 6,900 5.50 5.50 5 0 0 0
27/04/2015
5.50
 10,000 5 5.50 5.50 0 0 0
24/04/2015
5
 500 5.50 5.50 5 0 0 0
23/04/2015
5.50
 41,300 5 5.50 5.40 0 0 0
22/04/2015
5
 0 5 5 5 0 0 0
21/04/2015
5
 2,200 5.20 5.20 4.70 0 0 0
20/04/2015
5.20
 17,900 5.50 5.90 5.20 100 0 0.0
17/04/2015
5.50
 120,000 5 5.50 5 0 0 0
16/04/2015
5
 478,100 4.60 5 4.70 0 0 0
15/04/2015
4.60
 20,700 4.60 4.60 4.60 0 0 0
14/04/2015
4.60
 4,100 4.60 4.60 4.60 0 0 0
13/04/2015
4.60
 3,000 4.60 4.60 4.60 0 0 0
10/04/2015
4.60
 0 4.60 4.60 4.60 0 0 0
09/04/2015
4.60
 12,300 4.60 4.60 4.20 0 0 0
08/04/2015
4.60
 2,000 4.60 4.60 4.60 0 0 0
07/04/2015
4.60
 0 4.60 4.60 4.60 0 0 0
06/04/2015
4.60
 0 4.60 4.60 4.60 0 0 0
03/04/2015
4.60
 0 4.60 4.60 4.60 0 0 0
02/04/2015
4.60
 0 4.60 4.60 4.60 0 0 0
01/04/2015
4.60
 0 4.60 4.60 4.60 0 0 0
31/03/2015
4.60
 0 4.60 4.60 4.60 0 0 0
30/03/2015
4.60
 900 4.60 4.60 4.60 0 0 0
27/03/2015
4.60
 3,400 4.60 4.60 4.60 0 0 0
26/03/2015
4.60
 5,700 4.20 4.60 4.60 0 0 0
25/03/2015
4.20
 900 3.90 4.20 4.20 0 0 0
24/03/2015
3.90
 200 4.10 4.10 3.90 0 0 0
23/03/2015
4.10
 200 4.40 4.40 4.10 0 0 0
20/03/2015
4.40
 1,000 4.10 4.50 4.40 0 0 0
19/03/2015
4.10
 1,000 4.40 4.40 4.10 0 0 0
18/03/2015
4.40
 30,100 4.20 4.60 4.30 0 7,700 -0.0
17/03/2015
4.20
 27,400 4.20 4.50 3.90 0 7,300 -0.0
16/03/2015
4.20
 0 4.20 4.20 4.20 0 0 0
13/03/2015
4.20
 200 4.30 4.70 4.20 0 0 0
12/03/2015
4.30
 0 4.30 4.30 4.30 0 0 0
11/03/2015
4.30
 2,300 4 4.30 4 0 0 0
10/03/2015
4
 1,000 4.30 4.30 4 0 0 0
09/03/2015
4.30
 100 4.10 4.30 4.30 0 0 0
06/03/2015
4.10
 100 4.40 4.40 4.10 0 0 0
05/03/2015
4.40
 3,000 4.40 4.40 4.40 0 0 0
04/03/2015
4.40
 16,900 4.50 4.50 4.30 0 0 0
03/03/2015
4.50
 20,100 4.20 4.50 4.20 0 0 0
02/03/2015
4.20
 27,300 4.50 4.50 4.20 0 0 0
27/02/2015
4.50
 11,600 4.40 4.50 4.40 0 0 0
26/02/2015
4.40
 22,500 4 4.40 4.30 0 0 0
25/02/2015
4
 66,100 3.70 4 4 0 300 -0.0
24/02/2015
3.70
 2,600 3.40 3.70 3.70 0 0 0
13/02/2015
3.40
 2,401,900 3.10 3.40 3.30 0 700 -0.0
12/02/2015
3.10
 5,200 3 3.20 3 0 0 0
11/02/2015
3
 11,900 3 3.30 3 0 0 0
10/02/2015
3
 2,200 3.30 3.30 3 0 0 0
09/02/2015
3.30
 800 3.10 3.30 2.80 0 0 0
06/02/2015
3.10
 400 2.90 3.10 3.10 0 0 0
05/02/2015
2.90
 6,100 3.20 3.30 2.90 0 0 0
04/02/2015
3.20
 0 3.20 3.20 3.20 0 0 0
03/02/2015
3.20
 200 3.50 3.50 3.20 0 0 0
02/02/2015
3.50
 0 3.50 3.50 3.50 0 0 0
30/01/2015
3.50
 600 3.50 3.50 3.50 0 0 0
29/01/2015
3.50
 10,200 3.50 3.50 3.50 0 0 0
28/01/2015
3.50
 13,700 3.50 3.50 3.50 0 0 0
27/01/2015
3.50
 10,000 3.40 3.50 3.40 0 0 0
26/01/2015
3.40
 8,900 3.50 3.50 3.40 0 0 0
23/01/2015
3.50
 4,100 3.50 3.60 3.50 0 0 0
22/01/2015
3.50
 12,000 3.50 3.50 3.50 5,000 0 0.0
21/01/2015
3.50
 44,400 3.50 3.80 3.50 0 0 0
20/01/2015
3.50
 1,500 3.60 3.60 3.50 700 0 0.0
19/01/2015
3.60
 0 3.60 3.60 3.60 0 0 0
16/01/2015
3.60
 5,000 3.90 3.90 3.60 0 0 0
15/01/2015
3.90
 24,700 3.80 3.90 3.70 0 0 0
14/01/2015
3.80
 4,000 3.70 3.90 3.80 0 0 0
13/01/2015
3.70
 0 3.70 3.70 3.70 0 0 0
12/01/2015
3.70
 0 3.70 3.70 3.70 0 0 0
09/01/2015
3.70
 0 3.70 3.70 3.70 0 0 0
08/01/2015
3.70
 5,600 3.70 3.80 3.70 0 0 0
07/01/2015
3.70
 1,900 3.80 3.80 3.70 0 0 0
06/01/2015
3.80
 0 3.80 3.80 3.80 0 0 0
05/01/2015
3.80
 5,000 3.80 3.80 3.80 0 0 0
31/12/2014
3.80
 0 3.80 3.80 3.80 0 0 0
30/12/2014
3.80
 0 3.80 3.80 3.80 0 0 0
29/12/2014
3.80
 2,300 3.80 3.80 3.50 0 0 0
26/12/2014
3.80
 16,000 4 4 3.80 0 0 0
25/12/2014
4
 25,300 3.90 4 3.80 0 0 0
24/12/2014
3.90
 0 3.90 3.90 3.90 0 0 0
23/12/2014
3.90
 5,000 3.90 3.90 3.90 0 0 0
22/12/2014
3.90
 32,900 3.70 3.90 3.70 0 14,300 -0.1
19/12/2014
3.70
 15,000 3.70 3.80 3.70 0 0 0
18/12/2014
3.70
 0 3.70 3.70 3.70 0 0 0
17/12/2014
3.70
 22,000 3.80 3.80 3.70 0 0 0
16/12/2014
3.80
 3,000 3.80 3.80 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |