CTCP Sông Đà Thăng Long (stl)

1
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
(2026-02-23) 		0 0% 0 0 0
1
1
1
2 tháng
(2026-01-19) 		0 0% 0 0 0
1
1
1
3 tháng
(2025-12-18) 		0 0% 0 0 0
1
1
1
6 tháng
(2025-09-19) 		0 0% 0 0 0
1
1
1
12 tháng
(2025-03-24) 		0 0% 0 0 0
1
1
1
24 tháng
(2024-04-09) 		0 0% 0 0 0
1
1
1
36 tháng
(2023-04-03) 		-0.70 -41.18% 689,859 -20,200 -0.0
1
1.70
1
60 tháng
(2021-04-13) 		0.10 11.11% 6,925,780 -509,450 -1.9
0.90
5
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2011
14.70
 689,700 14.70 15.60 14.70 1,000 0 0.0
13/09/2011
14.70
 240,500 14.20 14.70 14.40 0 3,800 -0.1
12/09/2011
14.20
 364,600 13.50 14.40 13.40 0 1,300 -0.0
09/09/2011
13.50
 128,000 13.20 13.80 13.20 0 0 0
08/09/2011
13.20
 345,100 13.10 13.90 13.10 0 200 -0.0
07/09/2011
13.10
 200,400 12.30 13.10 12.50 3,800 1,300 0.0
06/09/2011
12.30
 244,400 13 13 12.10 1,300 0 0.0
05/09/2011
13
 189,700 13.70 13.70 12.70 0 0 0
01/09/2011
13.70
 243,300 13.40 14 13.30 0 0 0
31/08/2011
13.40
 279,000 13.50 14 13.10 1,500 0 0.0
30/08/2011
13.50
 278,100 13 13.80 13.30 0 3,300 -0.0
29/08/2011
13
 268,800 12.20 13 12.50 600 2,600 -0.0
26/08/2011
12.20
 139,300 12.50 12.60 11.80 0 0 0
25/08/2011
12.50
 312,900 12.60 12.80 12 0 0 0
24/08/2011
12.60
 355,100 12.30 13.10 12.40 3,300 2,400 0.0
23/08/2011
12.30
 233,300 11.60 12.30 12.20 0 0 0
22/08/2011
11.60
 36,700 11 11.60 11.40 0 0 0
19/08/2011
11
 506,300 10.30 11 9.80 2,400 0 0.0
18/08/2011
10.30
 28,900 9.80 10.30 10.10 0 0 0
17/08/2011
9.80
 204,400 9.20 9.80 9.20 0 0 0
16/08/2011
9.20
 68,000 9.10 9.40 9.10 0 0 0
15/08/2011
9.10
 46,400 9.20 9.20 9 0 0 0
12/08/2011
9.20
 59,200 9.10 9.30 9 0 0 0
11/08/2011
9.10
 52,100 9.60 9.60 8.90 0 0 0
10/08/2011
9.60
 55,300 9.10 9.70 9.40 0 0 0
09/08/2011
9.10
 120,700 9.70 9.70 9.10 0 0 0
08/08/2011
9.70
 64,200 9.80 10 9.50 0 1,000 -0.0
05/08/2011
9.80
 385,300 10 10.50 9.30 2,000 0 0.0
04/08/2011
10
 53,700 9.70 10 9.40 0 400 -0.0
03/08/2011
9.70
 237,500 10 10 9.30 0 0 0
02/08/2011
10
 81,800 10.30 10.40 9.70 0 0 0
01/08/2011
10.30
 127,100 10.90 10.90 10.30 4,000 0 0.0
29/07/2011
10.90
 56,000 11.80 11.80 10.90 0 0 0
28/07/2011
11.80
 28,800 11.80 12 11.50 0 0 0
27/07/2011: Cổ tức tiền mặt tỉ lệ: 20%
27/07/2011
11.80
 11,100 11.90 12 11.50 0 0 0
26/07/2011
11.90
 150,100 11.64 11.99 11.56 0 0 0
25/07/2011
11.64
 82,200 11.90 11.99 11.30 400 0 0.0
22/07/2011
11.90
 92,500 11.99 12.07 11.81 2,100 0 0.0
21/07/2011
11.99
 98,300 12.24 12.24 11.90 1,000 0 0.0
20/07/2011
12.24
 86,300 11.90 12.33 12.07 600 0 0.0
19/07/2011
11.90
 78,400 12.24 12.24 11.81 0 0 0
18/07/2011
12.24
 90,500 11.30 12.33 11.90 0 0 0
15/07/2011
11.30
 61,400 11.39 11.81 11.30 0 0 0
14/07/2011
11.39
 27,000 11.22 11.47 11.13 400 0 0.0
13/07/2011
11.22
 44,500 10.87 11.39 10.96 2,200 0 0.0
12/07/2011
10.87
 7,000 10.87 10.87 10.62 0 0 0
11/07/2011
10.87
 12,600 10.96 10.96 10.79 0 0 0
08/07/2011
10.96
 26,200 11.04 11.13 10.87 0 0 0
07/07/2011
11.04
 121,300 11.04 11.22 10.96 0 0 0
06/07/2011
11.04
 33,100 11.30 11.30 11.04 0 0 0
05/07/2011
11.30
 148,900 10.79 11.30 11.22 0 0 0
04/07/2011
10.79
 22,000 10.70 10.79 10.44 0 0 0
01/07/2011
10.70
 30,800 11.13 11.13 10.53 0 0 0
30/06/2011
11.13
 28,100 11.30 11.39 11.04 0 0 0
29/06/2011
11.30
 72,500 11.47 11.56 11.13 0 0 0
28/06/2011
11.47
 83,200 11.99 11.99 11.30 0 0 0
27/06/2011
11.99
 40,600 11.73 11.99 11.73 0 0 0
24/06/2011
11.73
 34,100 11.64 11.90 11.56 0 0 0
23/06/2011
11.64
 121,600 11.90 11.99 11.47 0 0 0
22/06/2011
11.90
 71,400 12.33 12.84 11.90 0 0 0
21/06/2011
12.33
 65,600 11.47 12.33 11.47 0 0 0
20/06/2011
11.47
 79,600 11.99 12.33 11.30 0 0 0
17/06/2011
11.99
 259,300 12.76 12.84 11.99 0 0 0
16/06/2011
12.76
 212,900 12.76 13.27 12.41 0 0 0
15/06/2011
12.76
 212,700 13.61 13.70 12.76 500 2,000 -0.0
14/06/2011
13.61
 305,400 13.36 13.95 13.01 0 5,000 -0.1
13/06/2011
13.36
 249,900 12.50 13.36 12.58 800 0 0.0
10/06/2011
12.50
 380,200 11.81 12.50 11.81 0 4,400 -0.1
09/06/2011
11.81
 225,000 11.47 12.07 11.13 0 53,500 -0.7
08/06/2011
11.47
 126,300 11.81 11.99 11.13 0 0 0
07/06/2011
11.81
 256,800 11.04 11.81 10.79 0 80,000 -1.1
06/06/2011
11.04
 318,500 11.30 11.56 11.04 4,400 157,800 -2.0
03/06/2011
11.30
 264,100 11.39 12.16 10.79 10,000 43,600 -0.4
02/06/2011
11.39
 132,500 10.96 11.39 10.87 0 25,000 -0.3
01/06/2011
10.96
 188,800 10.27 10.96 10.02 0 50,000 -0.6
31/05/2011
10.27
 201,200 10.27 10.62 10.10 1,000 55,000 -0.6
30/05/2011
10.27
 440,200 9.76 10.27 9.85 1,000 102,000 -1.2
27/05/2011
9.76
 200,900 9.42 9.76 9.42 0 0 0
26/05/2011
9.42
 380,600 9.59 10.02 8.99 100 135,400 -1.5
25/05/2011
9.59
 54,900 10.27 10.27 9.59 0 0 0
24/05/2011
10.27
 72,900 10.96 10.96 10.27 0 0 0
23/05/2011
10.96
 116,200 11.64 11.64 10.96 0 0 0
20/05/2011
11.64
 96,700 11.99 11.99 11.56 0 0 0
19/05/2011
11.99
 52,700 12.24 12.41 11.99 0 0 0
18/05/2011
12.24
 99,100 12.84 12.84 12.07 2,000 0 0.0
17/05/2011
12.84
 98,500 13.27 13.36 12.67 0 0 0
16/05/2011
13.27
 84,100 13.87 13.87 13.27 0 0 0
13/05/2011
13.87
 105,900 14.21 14.30 13.87 0 64,600 -1.1
12/05/2011
14.21
 106,300 14.21 14.47 14.04 0 35,500 -0.6
11/05/2011
14.21
 76,700 14.81 14.98 14.13 0 16,700 -0.3
10/05/2011
14.81
 261,000 14.04 14.81 14.13 0 108,900 -1.9
09/05/2011
14.04
 86,500 14.04 14.30 12.76 0 3,000 -0.0
06/05/2011
14.04
 70,000 13.61 14.47 13.44 0 0 0
05/05/2011
13.61
 137,600 14.30 14.81 13.61 0 8,100 -0.1
04/05/2011
14.30
 59,700 14.47 15.32 14.21 3,900 0 0.1
29/04/2011
14.47
 151,900 14.81 15.58 14.47 4,000 24,000 -0.4
28/04/2011
14.81
 94,600 15.92 16.01 14.81 0 0 0
27/04/2011
15.92
 16,700 16.09 16.35 15.58 0 0 0
26/04/2011
16.09
 94,700 17.29 17.29 16.09 0 0 0
25/04/2011
17.29
 104,000 16.95 17.46 16.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |