CTCP Sông Đà 1 (sd1)

0.80
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
(2026-07-01) 		0 0% 0 0 0
0.80
0.80
0.80
2 tháng
(2026-06-23) 		0 0% 0 0 0
0.80
0.80
0.80
3 tháng
(2026-06-23) 		0 0% 0 0 0
0.80
0.80
0.80
6 tháng
(2026-04-23) 		0 0% 0 0 0
0.80
0.80
0.80
12 tháng
(2025-08-05) 		0 0% 0 0 0
0.80
0.80
0.80
24 tháng
(2024-08-12) 		0 0% 0 0 0
0.80
0.80
0.80
36 tháng
(2023-08-16) 		-0.10 -11.11% 0 0 0
0.80
0.90
0.80
60 tháng
(2021-08-26) 		-0.20 -20% 2,203,286 -120,100 -0.4
0.80
4.50
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2012
2.60
 6,100 2.70 2.80 2.60 0 0 0
22/10/2012
2.70
 8,700 2.70 2.70 2.70 0 0 0
19/10/2012
2.70
 11,100 2.80 2.90 2.70 0 0 0
18/10/2012
2.80
 8,100 2.70 2.80 2.80 0 0 0
17/10/2012
2.70
 4,900 2.70 2.70 2.70 0 0 0
16/10/2012
2.70
 1,600 2.60 2.70 2.70 0 0 0
15/10/2012
2.60
 2,800 2.70 2.70 2.60 0 0 0
12/10/2012
2.70
 31,600 2.70 2.80 2.70 0 0 0
11/10/2012
2.70
 10,000 2.60 2.70 2.70 0 0 0
10/10/2012
2.60
 44,100 2.50 2.60 2.60 0 0 0
09/10/2012
2.50
 6,900 2.60 2.70 2.50 0 0 0
08/10/2012
2.60
 8,000 2.50 2.60 2.50 0 0 0
05/10/2012
2.50
 29,500 2.50 2.50 2.30 0 0 0
04/10/2012
2.50
 8,600 2.60 2.60 2.40 0 0 0
03/10/2012
2.60
 5,400 2.60 2.70 2.50 0 0 0
02/10/2012
2.60
 6,200 2.70 2.70 2.60 0 0 0
01/10/2012
2.70
 18,800 2.70 2.70 2.70 0 0 0
28/09/2012
2.70
 18,400 2.90 2.90 2.70 0 0 0
27/09/2012
2.90
 2,600 3 3 2.80 0 0 0
26/09/2012
3
 1,600 2.90 3 2.80 0 0 0
25/09/2012
2.90
 200 3 3 2.90 0 0 0
24/09/2012
3
 400 3 3 3 0 0 0
21/09/2012
3
 7,500 3 3.20 3 0 0 0
20/09/2012
3
 13,900 3.20 3.20 3 0 0 0
19/09/2012
3.20
 1,200 3 3.20 2.80 0 0 0
18/09/2012
3
 12,800 3.20 3.20 3 0 0 0
17/09/2012
3.20
 1,400 3.20 3.30 3.20 0 0 0
14/09/2012
3.20
 12,300 3 3.20 3.20 0 0 0
13/09/2012
3
 1,200 3.10 3.30 3 0 0 0
12/09/2012
3.10
 13,500 3.30 3.30 3.10 0 0 0
11/09/2012
3.30
 8,100 3.50 3.50 3.30 0 0 0
10/09/2012
3.50
 17,900 3.70 3.70 3.50 0 0 0
07/09/2012
3.70
 1,300 3.70 3.80 3.70 0 0 0
06/09/2012
3.70
 2,700 3.80 3.80 3.70 0 0 0
05/09/2012
3.80
 12,600 3.90 3.90 3.80 0 0 0
04/09/2012
3.90
 2,000 3.80 3.90 3.80 0 0 0
31/08/2012
3.80
 100 3.90 3.90 3.80 0 0 0
30/08/2012
3.90
 7,400 4.10 4.10 3.90 0 0 0
29/08/2012
4.10
 3,400 4 4.10 3.90 0 0 0
28/08/2012
4
 14,500 4 4 3.80 0 0 0
27/08/2012
4
 13,500 4.20 4.20 4 0 0 0
24/08/2012
4.20
 9,300 4.10 4.20 3.90 0 0 0
23/08/2012
4.10
 38,200 4.20 4.20 4 0 0 0
22/08/2012
4.20
 5,600 4.40 4.40 4.20 0 0 0
21/08/2012
4.40
 38,700 4.60 4.60 4.40 0 0 0
20/08/2012
4.60
 2,300 4.60 4.80 4.60 0 0 0
17/08/2012
4.60
 19,200 4.60 4.80 4.50 0 0 0
16/08/2012
4.60
 1,000 4.60 4.60 4.60 0 0 0
15/08/2012
4.60
 100 4.80 4.80 4.60 0 0 0
14/08/2012
4.80
 12,800 4.60 4.80 4.60 0 0 0
13/08/2012
4.60
 6,100 4.70 4.70 4.60 0 0 0
10/08/2012
4.70
 5,200 4.90 4.90 4.60 0 0 0
09/08/2012
4.90
 5,700 5 5 4.90 0 0 0
08/08/2012
5
 5,000 4.90 5 4.80 0 0 0
07/08/2012
4.90
 6,500 4.80 4.90 4.70 0 0 0
06/08/2012
4.80
 6,600 4.80 5 4.80 0 0 0
03/08/2012
4.80
 1,000 4.80 4.80 4.80 0 0 0
02/08/2012
4.80
 11,600 4.60 4.80 4.80 0 0 0
01/08/2012
4.60
 32,800 4.70 4.90 4.60 0 0 0
31/07/2012
4.70
 200 4.70 4.70 4.50 0 0 0
30/07/2012
4.70
 100 4.50 4.70 4.70 0 0 0
27/07/2012
4.50
 20,500 4.60 4.70 4.50 0 0 0
26/07/2012
4.60
 30,100 4.50 4.80 4.50 0 0 0
25/07/2012
4.50
 43,000 4.80 4.80 4.50 0 0 0
24/07/2012
4.80
 25,700 5.10 5.10 4.80 0 0 0
23/07/2012
5.10
 5,000 5.20 5.20 4.90 0 0 0
20/07/2012
5.20
 20,400 5.20 5.30 4.90 0 0 0
19/07/2012
5.20
 9,100 5 5.20 4.80 0 0 0
18/07/2012
5
 13,900 5.10 5.10 4.90 0 0 0
17/07/2012
5.10
 4,700 5 5.10 4.80 0 0 0
16/07/2012
5
 13,500 5 5.10 4.80 0 0 0
13/07/2012
5
 9,800 4.90 5 4.80 0 0 0
12/07/2012
4.90
 1,500 5 5 4.80 0 0 0
11/07/2012
5
 7,400 4.90 5 4.70 0 0 0
10/07/2012
4.90
 10,500 4.70 4.90 4.70 0 0 0
09/07/2012
4.70
 3,400 5 5 4.70 0 0 0
06/07/2012
5
 3,700 5 5 4.80 0 0 0
05/07/2012
5
 2,300 4.80 5 4.80 0 0 0
04/07/2012
4.80
 22,800 4.80 5 4.80 0 0 0
03/07/2012
4.80
 42,400 5 5 4.70 0 0 0
02/07/2012
5
 0 5 5 5 0 0 0
29/06/2012
5
 1,500 4.80 5 4.90 0 0 0
28/06/2012
4.80
 72,700 5 5 4.70 0 0 0
27/06/2012
5
 9,700 5.30 5.40 5 0 0 0
26/06/2012
5.30
 3,900 5.60 5.60 5.30 0 0 0
25/06/2012
5.60
 1,200 5.60 5.60 5.30 0 0 0
22/06/2012
5.60
 6,000 5.70 5.70 5.40 0 0 0
21/06/2012
5.70
 1,200 5.90 5.90 5.70 0 0 0
20/06/2012
5.90
 2,900 5.80 5.90 5.60 0 0 0
19/06/2012
5.80
 3,500 5.80 5.80 5.60 0 0 0
18/06/2012
5.80
 4,900 5.90 5.90 5.80 0 0 0
15/06/2012
5.90
 1,200 6 6 5.70 0 0 0
14/06/2012
6
 15,500 6.20 6.20 5.80 0 0 0
13/06/2012
6.20
 5,800 6.30 6.30 5.80 0 0 0
12/06/2012
6.30
 18,000 6.40 6.40 6 0 0 0
11/06/2012
6.40
 9,200 6.20 6.50 6 0 0 0
08/06/2012
6.20
 28,900 6.40 6.40 6 0 0 0
07/06/2012
6.40
 49,900 6.30 6.40 6 0 0 0
06/06/2012
6.30
 8,900 6.20 6.30 6 0 1,000 -0.0
05/06/2012
6.20
 10,700 6 6.20 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |