CTCP Sông Đà 19 (sjm)

6.50
0.50
(8.33%)
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
(2025-11-05) 		2.50 65.79% 370,700 0 0
3.80
6.50
6.50
2 tháng
(2025-10-06) 		0.80 14.55% 742,600 0 0
3.80
6.50
6.50
3 tháng
(2025-09-08) 		0.90 16.67% 747,700 0 0
3.80
6.50
6.50
6 tháng
(2025-06-09) 		0.40 6.78% 1,536,800 0 0
3.80
8.10
6.50
12 tháng
(2024-12-10) 		-0.10 -1.56% 2,666,901 -30,700 0
3.80
8.30
6.50
24 tháng
(2023-12-18) 		0.80 14.55% 5,388,190 -300 0.3
3.80
11.10
6.50
36 tháng
(2022-12-21) 		0.70 12.50% 8,502,242 -300 0.3
2.80
11.10
6.50
60 tháng
(2020-12-31) 		3.50 125% 25,503,901 -300 0.3
1.70
11.10
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2012
2.20
 1,100 2.10 2.20 2.10 0 0 0
20/12/2012
2.10
 6,000 2.20 2.20 2.10 0 0 0
19/12/2012
2.20
 100 2.10 2.20 2.20 0 0 0
18/12/2012
2.10
 10,000 2 2.10 2.10 0 0 0
17/12/2012
2
 9,600 2.10 2.10 2 0 0 0
14/12/2012
2.10
 1,200 2.20 2.20 2.10 0 0 0
13/12/2012
2.20
 4,100 2.30 2.30 2.20 0 0 0
12/12/2012
2.30
 200 2.30 2.30 2.20 0 0 0
11/12/2012
2.30
 100 2.20 2.30 2.30 0 0 0
10/12/2012
2.20
 0 2.20 2.20 2.20 0 0 0
07/12/2012
2.20
 0 2.20 2.20 2.20 0 0 0
06/12/2012
2.20
 0 2.20 2.20 2.20 0 0 0
05/12/2012
2.20
 5,100 2.20 2.20 2.10 0 0 0
04/12/2012
2.20
 0 2.20 2.20 2.20 0 0 0
03/12/2012
2.20
 0 2.20 2.20 2.20 0 0 0
30/11/2012
2.20
 200 2.30 2.30 2.20 0 0 0
29/11/2012
2.30
 4,100 2.40 2.50 2.30 0 0 0
28/11/2012
2.40
 500 2.50 2.50 2.40 0 0 0
27/11/2012
2.50
 0 2.50 2.50 2.50 0 0 0
26/11/2012
2.50
 100 2.50 2.50 2.50 0 0 0
23/11/2012
2.50
 0 2.50 2.50 2.50 0 0 0
22/11/2012
2.50
 0 2.50 2.50 2.50 0 0 0
21/11/2012
2.50
 100 2.50 2.50 2.50 0 0 0
20/11/2012
2.50
 0 2.50 2.50 2.50 0 0 0
19/11/2012
2.50
 100 2.40 2.50 2.50 0 0 0
16/11/2012
2.40
 0 2.40 2.40 2.40 0 0 0
15/11/2012
2.40
 100 2.30 2.40 2.40 0 0 0
14/11/2012
2.30
 0 2.30 2.30 2.30 0 0 0
13/11/2012
2.30
 0 2.30 2.30 2.30 0 0 0
12/11/2012
2.30
 0 2.30 2.30 2.30 0 0 0
09/11/2012
2.30
 0 2.30 2.30 2.30 0 0 0
08/11/2012
2.30
 100 2.20 2.30 2.30 0 0 0
07/11/2012
2.20
 8,900 2.30 2.30 2.20 0 0 0
06/11/2012
2.30
 0 2.30 2.30 2.30 0 0 0
05/11/2012
2.30
 100 2.20 2.30 2.30 0 0 0
02/11/2012
2.20
 0 2.20 2.20 2.20 0 0 0
01/11/2012
2.20
 0 2.20 2.20 2.20 0 0 0
31/10/2012
2.20
 100 2.10 2.20 2.20 0 0 0
30/10/2012
2.10
 100 2 2.10 2.10 0 0 0
29/10/2012
2
 100 2.10 2.10 2 0 0 0
26/10/2012
2.10
 100 2.20 2.20 2.10 0 0 0
25/10/2012
2.20
 100 2.30 2.30 2.20 0 0 0
24/10/2012
2.30
 0 2.30 2.30 2.30 0 0 0
23/10/2012
2.30
 0 2.30 2.30 2.30 0 0 0
22/10/2012
2.30
 200 2.20 2.30 2.10 0 0 0
19/10/2012
2.20
 1,600 2.20 2.20 2.10 0 0 0
18/10/2012
2.20
 300 2.30 2.30 2.20 0 0 0
17/10/2012
2.30
 0 2.30 2.30 2.30 0 0 0
16/10/2012
2.30
 22,000 2.30 2.30 2.20 0 0 0
15/10/2012
2.30
 100 2.20 2.30 2.30 0 0 0
12/10/2012
2.20
 0 2.20 2.20 2.20 0 0 0
11/10/2012
2.20
 5,100 2.10 2.20 2 0 0 0
10/10/2012
2.10
 500 2 2.10 2 0 0 0
09/10/2012
2
 0 2 2 2 0 0 0
08/10/2012
2
 600 2.10 2.10 2 0 0 0
05/10/2012
2.10
 3,000 2.20 2.20 2.10 0 0 0
04/10/2012
2.20
 3,500 2.30 2.30 2.20 0 0 0
03/10/2012
2.30
 0 2.30 2.30 2.30 0 0 0
02/10/2012
2.30
 100 2.40 2.40 2.30 0 0 0
01/10/2012
2.40
 3,000 2.50 2.50 2.40 0 0 0
28/09/2012
2.50
 0 2.50 2.50 2.50 0 0 0
27/09/2012
2.50
 0 2.50 2.50 2.50 0 0 0
26/09/2012
2.50
 6,800 2.40 2.50 2.30 0 0 0
25/09/2012
2.40
 1,100 2.50 2.50 2.40 0 0 0
24/09/2012
2.50
 3,000 2.50 2.50 2.50 0 0 0
21/09/2012
2.50
 1,200 2.60 2.60 2.50 0 0 0
20/09/2012
2.60
 0 2.60 2.60 2.60 0 0 0
19/09/2012
2.60
 5,000 2.60 2.70 2.50 0 0 0
18/09/2012
2.60
 4,100 2.70 2.80 2.60 0 0 0
17/09/2012
2.70
 300 2.70 2.80 2.70 0 0 0
14/09/2012
2.70
 0 2.70 2.70 2.70 0 0 0
13/09/2012
2.70
 0 2.70 2.70 2.70 0 0 0
12/09/2012
2.70
 200 2.80 2.80 2.70 0 0 0
11/09/2012
2.80
 0 2.80 2.80 2.80 0 0 0
10/09/2012
2.80
 0 2.80 2.80 2.80 0 0 0
07/09/2012
2.80
 100 2.70 2.80 2.80 0 0 0
06/09/2012
2.70
 0 2.70 2.70 2.70 0 0 0
05/09/2012
2.70
 0 2.70 2.70 2.70 0 0 0
04/09/2012
2.70
 300 2.60 2.70 2.70 0 0 0
31/08/2012
2.60
 200 2.50 2.60 2.60 0 0 0
30/08/2012
2.50
 0 2.50 2.50 2.50 0 0 0
29/08/2012
2.50
 100 2.40 2.50 2.50 0 0 0
28/08/2012
2.40
 21,300 2.50 2.50 2.40 0 0 0
27/08/2012
2.50
 40,000 2.60 2.60 2.50 0 0 0
24/08/2012
2.60
 43,200 2.60 2.70 2.50 0 0 0
23/08/2012
2.60
 43,300 2.70 2.70 2.60 0 0 0
22/08/2012
2.70
 74,900 2.70 2.70 2.70 0 0 0
21/08/2012
2.70
 84,500 2.70 2.70 2.60 0 0 0
20/08/2012
2.70
 3,000 2.80 2.90 2.70 0 0 0
17/08/2012
2.80
 54,100 2.70 2.80 2.60 0 0 0
16/08/2012
2.70
 100 2.60 2.70 2.70 0 0 0
15/08/2012
2.60
 1,000 2.70 2.70 2.60 0 0 0
14/08/2012
2.70
 0 2.70 2.70 2.70 0 0 0
13/08/2012
2.70
 3,200 2.60 2.70 2.50 0 0 0
10/08/2012
2.60
 4,400 2.70 2.70 2.60 0 0 0
09/08/2012
2.70
 3,300 2.80 2.80 2.70 0 0 0
08/08/2012
2.80
 100 2.70 2.80 2.80 0 0 0
07/08/2012
2.70
 39,500 2.70 2.70 2.60 0 0 0
06/08/2012
2.70
 24,800 2.70 2.70 2.60 0 0 0
03/08/2012
2.70
 2,100 2.80 2.80 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |