CTCP SDP (sdp)

0.70
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
(2026-08-18) 		0.10 16.67% 52,400 0 0
0.60
0.80
0.70
2 tháng
(2026-07-20) 		-0.10 -12.50% 59,600 0 0
0.60
0.80
0.70
3 tháng
(2026-06-19) 		-0.10 -12.50% 111,600 0 0
0.60
0.90
0.70
6 tháng
(2026-03-23) 		0 0% 169,900 0 0
0.60
0.90
0.70
12 tháng
(2025-09-22) 		-0.20 -22.22% 375,800 0 0
0.60
0.90
0.70
24 tháng
(2024-09-27) 		-0.30 -30% 917,947 0 0
0.60
1.20
0.70
36 tháng
(2023-10-03) 		-0.40 -36.36% 2,150,136 0 0
0.60
1.50
0.70
60 tháng
(2021-10-13) 		-2.60 -78.79% 54,673,096 -36,400 -0.2
0.60
8.50
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2016
4.90
 20,600 4.50 4.90 4.90 0 0 0
28/01/2016
4.50
 27,310 4.10 4.50 4.20 0 0 0
27/01/2016
4.10
 14,400 3.90 4.10 4 0 0 0
26/01/2016
3.90
 0 3.90 3.90 3.90 0 0 0
25/01/2016
3.90
 12,000 3.70 4 3.90 0 0 0
22/01/2016
3.70
 32,100 3.80 3.90 3.50 0 0 0
21/01/2016
3.80
 10,700 4.20 4.20 3.80 0 0 0
20/01/2016
4.20
 0 4.20 4.20 4.20 0 0 0
19/01/2016
4.20
 100 4 4.20 4.20 0 0 0
18/01/2016
4
 1,100 3.90 4 3.90 0 0 0
15/01/2016
3.90
 900 4.30 4.30 3.90 0 0 0
14/01/2016
4.30
 500 4.30 4.30 4.30 0 0 0
13/01/2016
4.30
 1,000 4.40 4.40 4.10 0 0 0
12/01/2016
4.40
 1,800 4.20 4.50 3.80 0 0 0
11/01/2016
4.20
 2,900 4.60 4.60 4.20 0 0 0
08/01/2016
4.60
 10,300 4.70 4.70 4.40 0 0 0
07/01/2016
4.70
 0 4.70 4.70 4.70 0 0 0
06/01/2016
4.70
 2,400 4.70 4.70 4.50 0 0 0
05/01/2016
4.70
 1,100 4.60 4.70 4.70 0 0 0
04/01/2016
4.60
 300 4.60 4.60 4.60 0 0 0
31/12/2015
4.60
 200 4.40 4.60 4.60 0 0 0
30/12/2015
4.40
 13,600 4.70 4.70 4.40 0 0 0
29/12/2015
4.70
 1,400 4.70 4.70 4.60 0 0 0
28/12/2015
4.70
 1,600 4.80 5 4.40 0 0 0
25/12/2015
4.80
 100 4.70 4.80 4.80 0 0 0
24/12/2015
4.70
 11,400 4.70 4.70 4.60 0 0 0
23/12/2015
4.70
 2,000 4.80 4.80 4.60 0 0 0
22/12/2015
4.80
 1,200 4.80 4.80 4.70 0 0 0
21/12/2015
4.80
 14,700 5 5 4.70 0 0 0
18/12/2015
5
 0 5 5 5 0 0 0
17/12/2015
5
 0 5 5 5 0 0 0
16/12/2015
5
 22,600 5 5.10 4.90 0 0 0
15/12/2015
5
 1,500 5 5 4.90 0 0 0
14/12/2015
5
 30,400 4.90 5 4.90 0 0 0
11/12/2015
4.90
 25,800 4.80 5 4.80 0 0 0
10/12/2015
4.80
 7,400 4.80 4.80 4.70 0 0 0
09/12/2015
4.80
 4,000 4.70 4.80 4.70 0 0 0
08/12/2015
4.70
 3,100 4.60 4.70 4.60 0 0 0
07/12/2015
4.60
 24,800 4.80 4.80 4.60 0 0 0
04/12/2015
4.80
 1,900 4.80 4.80 4.60 0 0 0
03/12/2015
4.80
 6,110 4.80 4.80 4.70 0 0 0
02/12/2015
4.80
 22,400 4.80 4.80 4.70 0 0 0
01/12/2015
4.80
 25,700 4.80 4.90 4.70 0 0 0
30/11/2015
4.80
 9,500 4.90 4.90 4.70 0 0 0
27/11/2015
4.90
 18,200 4.90 5.10 4.80 0 0 0
26/11/2015
4.90
 18,600 5 5 4.80 0 0 0
25/11/2015
5
 40,400 4.90 5.10 4.70 0 0 0
24/11/2015
4.90
 28,500 4.80 5 4.70 0 0 0
23/11/2015
4.80
 69,400 4.80 5.20 4.80 0 0 0
20/11/2015
4.80
 30,500 4.90 4.90 4.70 0 0 0
19/11/2015
4.90
 44,700 5.30 5.30 4.90 0 0 0
18/11/2015: Cổ tức tiền mặt tỉ lệ: 5%
18/11/2015
5.30
 66,600 5.20 5.60 5.20 0 0 0
17/11/2015
5.20
 73,911 5.11 5.29 5.11 0 40,000 -0.2
16/11/2015
5.11
 82,800 5.11 5.20 5.02 0 20,100 -0.1
13/11/2015
5.11
 15,300 5.11 5.29 5.02 0 0 0
12/11/2015
5.11
 85,900 4.93 5.20 4.93 0 31,100 -0.2
11/11/2015
4.93
 37,300 5.02 5.02 4.93 0 0 0
10/11/2015
5.02
 12,000 5.11 5.11 5.02 0 0 0
09/11/2015
5.11
 80,900 5.02 5.47 5.11 0 54,700 -0.3
06/11/2015
5.02
 45,200 5.11 5.20 4.93 0 0 0
05/11/2015
5.11
 59,600 5.29 5.38 5.11 0 0 0
04/11/2015
5.29
 90,800 5.38 5.66 5.29 0 500 -0.0
03/11/2015
5.38
 126,000 5.11 5.56 5.11 0 0 0
02/11/2015
5.11
 67,800 4.65 5.11 4.93 0 15,000 -0.1
30/10/2015
4.65
 152,800 4.29 4.65 4.47 0 0 0
29/10/2015
4.29
 198,800 4.29 4.47 3.92 0 0 0
28/10/2015
4.29
 67,000 4.38 4.38 4.20 0 0 0
27/10/2015
4.38
 56,400 4.38 4.38 4.20 0 0 0
26/10/2015
4.38
 72,900 4.47 4.47 4.20 0 0 0
23/10/2015
4.47
 25,200 4.47 4.56 4.29 0 0 0
22/10/2015
4.47
 22,500 4.47 4.47 4.20 0 0 0
21/10/2015
4.47
 85,800 4.74 4.74 4.29 0 0 0
20/10/2015
4.74
 62,000 4.93 4.93 4.47 0 0 0
19/10/2015
4.93
 39,400 5.20 5.20 4.93 0 0 0
16/10/2015
5.20
 27,600 5.20 5.20 5.02 0 0 0
15/10/2015
5.20
 4,200 4.93 5.20 5.02 0 0 0
14/10/2015
4.93
 6,900 5.20 5.20 4.93 0 0 0
13/10/2015
5.20
 21,000 5.29 5.29 4.93 0 0 0
12/10/2015
5.29
 800 5.29 5.29 5.20 0 0 0
09/10/2015
5.29
 28,000 5.20 5.29 4.93 0 0 0
08/10/2015
5.20
 25,900 5.38 5.38 5.02 0 0 0
07/10/2015
5.38
 23,600 5.56 5.56 5.11 0 0 0
06/10/2015
5.56
 7,000 5.47 5.56 5.38 0 0 0
05/10/2015
5.47
 0 5.47 5.47 5.47 0 0 0
02/10/2015
5.47
 10,000 5.47 5.47 5.38 0 0 0
01/10/2015
5.47
 1,200 5.75 5.75 5.47 0 0 0
30/09/2015
5.75
 3,200 5.56 6.11 5.29 0 0 0
29/09/2015
5.56
 0 5.56 5.56 5.56 0 0 0
28/09/2015
5.56
 200 5.56 5.56 5.56 0 0 0
25/09/2015
5.56
 500 5.56 5.66 5.29 0 0 0
24/09/2015
5.56
 2,700 5.66 5.66 5.38 0 0 0
23/09/2015
5.66
 70,000 5.20 5.66 5.02 0 0 0
22/09/2015
5.20
 2,400 5.20 5.20 4.93 0 0 0
21/09/2015
5.20
 0 5.20 5.20 5.20 0 0 0
18/09/2015
5.20
 12,000 5.20 5.20 5.20 0 0 0
17/09/2015
5.20
 1,600 5.20 5.20 5.02 0 0 0
16/09/2015
5.20
 100 5.11 5.20 5.20 0 0 0
15/09/2015
5.11
 2,200 5.20 5.20 5.02 0 0 0
14/09/2015
5.20
 8,200 5.47 5.47 5.02 0 0 0
11/09/2015
5.47
 3,200 5.29 5.47 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |