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)
15/12/2014
3.80
 9,200 3.90 3.90 3.80 0 0 0
12/12/2014
3.90
 0 3.90 3.90 3.90 0 0 0
11/12/2014
3.90
 1,200 3.80 3.90 3.80 0 100 -0.0
10/12/2014
3.80
 19,100 3.70 4 3.70 0 0 0
09/12/2014
3.70
 45,800 3.60 3.90 3.70 0 0 0
08/12/2014
3.60
 500 3.90 3.90 3.60 0 0 0
05/12/2014
3.90
 1,900 3.90 3.90 3.90 0 0 0
04/12/2014
3.90
 5,700 4 4 3.90 0 0 0
03/12/2014
4
 15,400 3.80 4 3.80 0 0 0
02/12/2014
3.80
 20,400 3.80 3.80 3.80 0 0 0
01/12/2014
3.80
 0 3.80 3.80 3.80 0 0 0
28/11/2014
3.80
 8,700 3.80 3.90 3.60 0 0 0
27/11/2014
3.80
 1,500 3.80 3.80 3.80 0 0 0
26/11/2014
3.80
 35,400 3.60 3.80 3.70 0 0 0
25/11/2014
3.60
 18,700 3.60 3.80 3.60 0 0 0
24/11/2014
3.60
 13,400 3.80 3.80 3.60 0 0 0
21/11/2014
3.80
 20,800 3.80 4 3.80 0 0 0
20/11/2014
3.80
 55,000 3.60 3.80 3.60 0 800 -0.0
19/11/2014
3.60
 0 3.60 3.60 3.60 0 0 0
18/11/2014
3.60
 10,000 3.50 3.60 3.60 0 0 0
17/11/2014
3.50
 700 3.70 3.70 3.50 0 0 0
14/11/2014
3.70
 17,800 3.50 3.70 3.50 1,000 0 0.0
13/11/2014
3.50
 3,100 3.70 3.70 3.50 0 0 0
12/11/2014
3.70
 0 3.70 3.70 3.70 0 0 0
11/11/2014
3.70
 6,100 3.60 3.70 3.60 100 0 0.0
10/11/2014
3.60
 1,200 3.60 3.60 3.60 0 0 0
07/11/2014
3.60
 900 3.70 3.70 3.60 0 0 0
06/11/2014
3.70
 100 3.70 3.70 3.70 0 0 0
05/11/2014
3.70
 5,900 3.70 3.70 3.60 0 0 0
04/11/2014
3.70
 24,000 3.70 3.70 3.60 0 0 0
03/11/2014
3.70
 1,100 3.60 3.70 3.50 0 0 0
31/10/2014
3.60
 0 3.60 3.60 3.60 0 0 0
30/10/2014
3.60
 200 3.60 3.60 3.60 0 0 0
29/10/2014
3.60
 13,100 3.40 3.60 3.50 0 0 0
28/10/2014
3.40
 6,800 3.60 3.60 3.30 0 0 0
27/10/2014
3.60
 0 3.60 3.60 3.60 0 0 0
24/10/2014
3.60
 11,700 3.60 3.60 3.60 0 0 0
23/10/2014
3.60
 10,400 3.60 3.60 3.60 2,300 0 0.0
22/10/2014
3.60
 2,100 3.70 3.70 3.60 0 0 0
21/10/2014
3.70
 25,300 3.60 3.70 3.60 6,000 0 0.0
20/10/2014
3.60
 0 3.60 3.60 3.60 0 0 0
17/10/2014
3.60
 500 3.70 3.70 3.60 0 0 0
16/10/2014
3.70
 31,000 3.60 3.90 3.40 0 0 0
15/10/2014
3.60
 9,800 3.60 3.60 3.60 0 0 0
14/10/2014
3.60
 5,200 3.80 3.90 3.60 0 0 0
13/10/2014
3.80
 500 3.80 3.80 3.80 0 0 0
10/10/2014
3.80
 8,500 3.80 3.90 3.80 0 0 0
09/10/2014
3.80
 15,700 3.80 3.90 3.80 0 0 0
08/10/2014
3.80
 4,100 3.90 3.90 3.70 0 0 0
07/10/2014
3.90
 37,200 3.70 3.90 3.70 0 0 0
06/10/2014
3.70
 15,300 3.70 3.70 3.70 0 0 0
03/10/2014
3.70
 6,500 3.70 3.70 3.70 0 0 0
02/10/2014
3.70
 3,000 3.70 3.80 3.60 0 0 0
01/10/2014
3.70
 2,100 3.70 3.70 3.50 0 0 0
30/09/2014
3.70
 200 3.60 3.70 3.50 0 0 0
29/09/2014
3.60
 300 3.60 3.60 3.60 0 0 0
26/09/2014
3.60
 20,800 3.90 3.90 3.60 0 0 0
25/09/2014
3.90
 3,700 3.90 3.90 3.60 0 0 0
24/09/2014
3.90
 300 3.90 3.90 3.60 0 0 0
23/09/2014
3.90
 1,600 3.80 3.90 3.90 0 0 0
22/09/2014
3.80
 4,300 3.80 3.90 3.70 0 0 0
19/09/2014
3.80
 1,400 3.80 3.90 3.80 0 0 0
18/09/2014
3.80
 18,600 3.60 3.90 3.70 0 0 0
17/09/2014
3.60
 7,300 3.80 3.80 3.60 0 0 0
16/09/2014
3.80
 1,700 3.80 3.80 3.60 0 0 0
15/09/2014
3.80
 15,600 3.80 3.90 3.70 0 0 0
12/09/2014
3.80
 17,300 3.80 3.90 3.70 0 0 0
11/09/2014
3.80
 14,400 3.80 3.90 3.60 0 0 0
10/09/2014
3.80
 3,200 3.80 3.80 3.70 0 0 0
09/09/2014
3.80
 7,800 4 4 3.70 0 0 0
08/09/2014
4
 10,800 4 4 3.90 0 0 0
05/09/2014
4
 11,300 3.90 4 3.60 0 0 0
04/09/2014
3.90
 30,300 3.60 3.90 3.50 0 0 0
03/09/2014
3.60
 4,100 3.70 3.90 3.60 0 4,000 -0.0
29/08/2014
3.70
 1,700 3.80 3.80 3.70 0 0 0
28/08/2014
3.80
 100 3.70 3.80 3.80 0 0 0
27/08/2014
3.70
 9,200 3.80 3.80 3.70 1,700 0 0.0
26/08/2014
3.80
 1,700 3.80 3.80 3.80 1,700 0 0.0
25/08/2014
3.80
 15,500 3.60 3.80 3.60 0 0 0
22/08/2014
3.60
 5,000 3.60 3.60 3.60 0 0 0
21/08/2014
3.60
 500 3.60 3.60 3.60 0 0 0
20/08/2014
3.60
 500 3.60 3.60 3.60 0 0 0
19/08/2014
3.60
 300 3.70 3.70 3.60 0 0 0
18/08/2014
3.70
 4,300 3.80 3.80 3.70 0 0 0
15/08/2014
3.80
 8,400 3.60 3.80 3.50 0 0 0
14/08/2014
3.60
 2,700 3.60 3.90 3.60 0 0 0
13/08/2014
3.60
 100 3.60 3.60 3.60 0 0 0
12/08/2014
3.60
 2,500 3.60 3.60 3.60 0 0 0
11/08/2014
3.60
 1,300 3.60 3.60 3.60 0 0 0
08/08/2014
3.60
 1,100 3.60 3.80 3.60 0 0 0
07/08/2014
3.60
 1,200 3.60 3.60 3.60 0 0 0
06/08/2014
3.60
 500 3.60 3.60 3.60 0 0 0
05/08/2014
3.60
 300 3.50 3.60 3.60 0 0 0
04/08/2014
3.50
 500 3.70 3.70 3.50 0 0 0
01/08/2014
3.70
 0 3.70 3.70 3.70 0 0 0
31/07/2014
3.70
 1,100 3.60 3.70 3.70 0 0 0
30/07/2014
3.60
 1,200 3.50 3.60 3.50 0 0 0
29/07/2014
3.50
 2,200 3.70 3.70 3.50 0 0 0
28/07/2014
3.70
 0 3.70 3.70 3.70 0 0 0
25/07/2014
3.70
 1,100 3.40 3.70 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |