CTCP Sông Đà 25 (sdj)

3.10
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
(2026-07-06) 		0 0% 0 0 0
3.10
3.10
3.10
2 tháng
(2026-06-23) 		0 0% 0 0 0
3.10
3.10
3.10
3 tháng
(2026-06-23) 		0 0% 0 0 0
3.10
3.10
3.10
6 tháng
(2026-04-23) 		0 0% 0 0 0
3.10
3.10
3.10
12 tháng
(2025-08-08) 		0 0% 0 0 0
3.10
3.10
3.10
24 tháng
(2024-08-13) 		0 0% 0 0 0
3.10
3.10
3.10
36 tháng
(2023-08-21) 		0 0% 0 0 0
3.10
9
3.10
60 tháng
(2021-08-30) 		-0.60 -16.22% 725,126 -1,700 -0.0
3.10
14.40
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2010
21.78
 17,800 22.28 22.28 21.39 0 0 0
09/03/2010
22.38
 17,500 23.37 23.37 22.38 0 0 0
08/03/2010
23.37
 18,400 23.57 23.57 22.87 0 0 0
05/03/2010
22.77
 14,500 22.77 22.77 22.18 0 0 0
04/03/2010
21.78
 45,300 21.49 22.28 21.49 0 2,400 -0.1
03/03/2010
21.59
 30,300 19.80 21.59 19.80 0 0 0
02/03/2010
19.80
 16,600 19.80 20.79 19.51 0 0 0
01/03/2010
19.80
 15,600 19.80 19.80 19.31 0 0 0
26/02/2010
19.80
 11,100 19.01 19.80 19.01 0 0 0
25/02/2010
19.31
 4,000 18.81 19.31 18.81 0 0 0
24/02/2010
19.31
 6,800 18.71 19.61 18.71 0 0 0
23/02/2010
18.81
 5,800 19.01 20.20 18.81 0 100 -0.0
22/02/2010
19.90
 4,400 20.89 20.89 19.80 0 0 0
12/02/2010
19.70
 700 20.60 20.60 19.61 0 0 0
11/02/2010
19.11
 4,700 18.81 19.90 18.81 0 0 0
10/02/2010
19.80
 300 19.80 19.80 19.80 0 0 0
09/02/2010
18.52
 3,600 18.42 19.70 18.42 0 0 0
08/02/2010
19.80
 1,000 19.80 19.80 19.80 0 0 0
05/02/2010
19.61
 3,200 20.30 20.50 19.31 0 0 0
04/02/2010
20.30
 14,200 20.10 20.50 20.10 0 0 0
03/02/2010
19.80
 8,500 20.10 20.10 19.31 0 0 0
02/02/2010
19.80
 3,800 20.30 20.30 19.80 0 1,000 -0.0
01/02/2010
20.10
 3,800 18.81 20.10 18.71 0 0 0
29/01/2010
20.70
 5,400 19.80 20.70 19.31 0 0 0
28/01/2010
20.40
 3,900 19.90 20.40 19.90 0 0 0
27/01/2010: Cổ tức tiền mặt tỉ lệ: 8%
27/01/2010
20.79
 5,900 23.57 23.57 20.79 0 0 0
26/01/2010
22.28
 30,100 20.85 22.28 20.85 0 0 0
25/01/2010
21.23
 7,300 21.61 21.61 20.56 0 0 0
22/01/2010
21.51
 30,900 21.04 21.51 19.32 0 0 0
21/01/2010
19.51
 13,800 20.94 22.28 19.51 0 0 0
20/01/2010
20.56
 5,100 22.38 22.38 20.56 0 0 0
19/01/2010
21.13
 12,600 20.56 21.13 20.56 0 0 0
18/01/2010
20.75
 10,600 21.04 21.13 20.75 0 0 0
15/01/2010
21.99
 13,500 22.95 22.95 21.99 0 800 -0.0
14/01/2010
23.71
 42,200 23.52 23.81 22.95 0 0 0
13/01/2010
23.24
 58,600 21.61 23.90 21.61 0 0 0
12/01/2010
22.95
 7,500 23.04 24.86 22.95 0 0 0
11/01/2010
23.43
 11,900 26.01 26.39 22.95 0 0 0
08/01/2010
23.90
 22,100 25.15 25.24 22.66 0 0 0
07/01/2010
23.81
 65,200 23.81 25.53 23.81 0 0 0
06/01/2010
25.15
 32,000 27.73 27.73 25.15 0 0 0
05/01/2010
26.58
 53,000 27.06 27.06 26.58 0 0 0
04/01/2010
25.34
 13,000 25.34 25.34 25.34 0 300 -0.0
31/12/2009
23.90
 36,000 23.81 23.90 23.24 0 0 0
30/12/2009
22.57
 59,100 22.57 22.57 21.13 1,500 0 0
29/12/2009
21.04
 44,300 20.08 21.23 20.08 0 0 0
28/12/2009
19.98
 16,900 19.98 19.98 19.12 0 0 0
25/12/2009
18.74
 400 18.65 18.74 18.65 0 0 0
24/12/2009
18.07
 37,700 17.50 18.07 16.16 0 0 0
23/12/2009
17.50
 12,100 16.92 17.50 15.87 0 0 0
22/12/2009
16.73
 33,500 16.54 16.92 16.26 0 2,000 0
21/12/2009
15.87
 8,200 15.87 15.87 15.87 0 0 0
18/12/2009
15.01
 19,200 14.82 15.01 14.73 0 0 0
17/12/2009
15.49
 12,400 14.34 15.49 13.96 0 0 0
16/12/2009
14.92
 5,900 15.01 15.30 14.92 0 0 0
15/12/2009
15.87
 6,400 16.06 16.06 15.87 0 0 0
14/12/2009
16.64
 7,300 15.49 17.40 15.49 0 0 0
11/12/2009
16.64
 1,400 16.73 16.73 16.64 0 0 0
10/12/2009
17.31
 7,900 18.17 18.17 17.31 0 1,000 0
09/12/2009
18.45
 7,900 19.70 19.70 18.45 0 0 0
08/12/2009
19.70
 1,600 21.90 21.90 19.70 0 0 0
07/12/2009
21.04
 1,500 21.42 21.42 21.04 0 0 0
04/12/2009
21.04
 4,100 21.99 21.99 21.04 0 0 0
03/12/2009
21.23
 8,000 21.42 21.51 20.08 0 0 0
02/12/2009
21.61
 5,800 23.81 23.81 21.13 400 0 0
01/12/2009
22.66
 10,200 22.66 22.66 22.66 0 0 0
30/11/2009
21.42
 10,700 20.08 21.42 20.08 0 0 0
27/11/2009
21.51
 20,300 19.51 22.38 19.51 0 0 0
26/11/2009
20.94
 1,200 20.94 20.94 20.94 0 0 0
25/11/2009
22.38
 2,900 24.86 24.86 22.38 0 0 0
24/11/2009
23.90
 3,400 26.10 26.10 23.90 0 0 0
23/11/2009
24.57
 4,000 26.77 26.77 24.38 0 0 0
20/11/2009
25.53
 5,700 26.01 26.01 25.34 0 0 0
19/11/2009
26.49
 14,900 26.77 26.77 25.82 0 0 0
18/11/2009
26.68
 11,200 26.77 26.77 25.82 0 0 0
17/11/2009
26.49
 31,400 26.30 26.87 26.10 0 0 0
16/11/2009
26.96
 66,400 26.30 26.96 24.86 0 0 0
13/11/2009
25.05
 8,300 25.43 25.43 24.86 0 0 0
12/11/2009
25.53
 19,300 25.72 25.82 25.24 0 0 0
11/11/2009
25.82
 21,100 26.20 26.20 24.48 7,000 0 0
10/11/2009
24.57
 39,200 26.58 26.58 24.57 0 0 0
09/11/2009
26.30
 1,700 28.21 28.21 26.30 0 0 0
06/11/2009
27.73
 19,100 28.21 28.49 25.34 0 0 0
05/11/2009
26.77
 24,700 26.77 26.77 26.58 0 0 0
04/11/2009
25.72
 44,700 24.86 25.72 24.57 7,000 300 0
03/11/2009
24.86
 16,300 26.77 26.77 23.52 0 0 0
02/11/2009
25.05
 28,500 26.77 26.87 24.96 1,000 0 0
30/10/2009
26.77
 19,200 26.77 26.77 26.30 0 0 0
29/10/2009
25.63
 34,400 27.25 27.25 24.86 0 0 0
28/10/2009
27.44
 66,700 24.77 28.40 24.77 0 0 0
27/10/2009
26.58
 11,900 26.58 26.58 26.58 0 0 0
26/10/2009
28.40
 41,200 28.40 28.88 28.40 0 0 0
23/10/2009
30.50
 40,800 31.55 31.55 30.50 0 31,700 0
22/10/2009
32.51
 83,500 34.42 34.42 32.51 0 43,100 0
21/10/2009
34.90
 113,800 35.38 35.38 34.42 0 4,000 0
20/10/2009
34.42
 54,400 32.51 34.42 32.51 0 0 0
19/10/2009
31.94
 97,500 31.08 33.37 31.08 0 12,300 0
16/10/2009
33.18
 116,300 33.18 35.67 33.18 0 0 0
15/10/2009
35.67
 80,500 35.67 35.67 35.19 0 0 0
14/10/2009
34.42
 81,300 34.42 34.42 30.02 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |