CTCP Sông Đà 9.06 (s96)

0.40
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
0.40
0.40
0.40
2 tháng
(2026-06-23) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2026-06-23) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2026-04-23) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2025-08-08) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2024-08-13) 		0 0% 0 0 0
0.40
0.40
0.40
36 tháng
(2023-08-21) 		-0.20 -33.33% 0 0 0
0.40
0.60
0.40
60 tháng
(2021-08-30) 		-0.40 -50% 17,000,392 10,000 0.0
0.40
2.90
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2010
30.75
 377,300 29.07 30.75 29.45 0 200 -0.0
16/09/2010
29.07
 162,500 28.62 29.30 28.16 0 800 -0.0
15/09/2010
28.62
 400,700 30.29 30.44 28.47 200 0 0.0
14/09/2010
30.29
 233,500 29.76 31.21 29.68 0 200 -0.0
13/09/2010
29.76
 389,200 31.05 31.05 29.76 2,000 500 0.1
10/09/2010
31.05
 364,700 32.96 34.25 30.67 17,000 0 0.7
09/09/2010
32.96
 278,500 32.35 33.64 31.89 5,000 0 0.2
08/09/2010
32.35
 389,600 32.58 33.41 30.98 0 0 0
07/09/2010
32.58
 724,500 30.44 32.58 31.21 500 22,100 -0.9
06/09/2010
30.44
 30,900 28.47 30.44 30.44 0 0 0
01/09/2010
28.47
 553,200 26.94 28.47 28.08 0 19,200 -0.7
31/08/2010
26.94
 95,100 25.19 26.94 25.34 0 5,000 -0.2
30/08/2010
25.19
 80,600 23.67 25.19 25.04 0 14,500 -0.5
27/08/2010
23.67
 263,000 24.89 24.89 23.14 500 500 -0.0
26/08/2010
24.89
 283,700 25.42 26.11 23.67 0 300 -0.0
25/08/2010
25.42
 338,400 27.02 27.02 25.34 0 3,000 -0.1
24/08/2010
27.02
 286,000 29.68 29.68 27.02 0 0 0
23/08/2010
29.68
 180,200 29.07 30.06 28.39 0 0 0
20/08/2010
29.07
 264,600 29.45 30.06 28.47 0 0 0
19/08/2010
29.45
 115,800 30.22 30.82 29.30 0 0 0
18/08/2010
30.22
 194,500 31.28 31.28 30.06 0 3,000 -0.1
17/08/2010
31.28
 90,600 32.96 32.96 31.21 0 0 0
16/08/2010
32.96
 182,100 31.21 32.96 32.35 0 0 0
13/08/2010
31.21
 327,400 30.90 31.74 29.38 800 0 0.0
12/08/2010
30.90
 268,800 33.64 33.64 30.90 0 0 0
11/08/2010
33.64
 210,200 32.12 33.87 32.19 0 1,100 -0.0
10/08/2010
32.12
 245,600 34.02 34.25 31.89 2,000 0 0.1
09/08/2010
34.02
 280,300 36.30 36.30 33.95 9,000 0 0.4
06/08/2010
36.30
 224,000 36.38 36.76 36.23 0 200 -0.0
05/08/2010
36.38
 169,600 36.23 38.06 35.77 1,600 0 0.1
04/08/2010
36.23
 179,300 36.84 36.91 35.77 1,900 0 0.1
03/08/2010
36.84
 218,700 36.30 37.52 36.46 0 0 0
02/08/2010
36.30
 177,000 37.07 37.29 36.30 0 0 0
30/07/2010
37.07
 292,600 37.07 37.37 36.69 0 0 0
29/07/2010
37.07
 313,600 36.30 37.67 35.39 0 23,900 -1.2
28/07/2010
36.30
 285,000 37.37 37.67 35.85 0 1,000 -0.0
27/07/2010
37.37
 294,200 39.12 39.43 37.29 0 2,000 -0.1
26/07/2010
39.12
 583,600 38.06 40.26 38.06 16,900 0 0.9
23/07/2010
38.06
 668,300 37.60 39.20 37.29 1,000 0 0.0
22/07/2010
37.60
 627,800 36.23 38.74 35.62 11,000 1,000 0.5
21/07/2010
36.23
 275,300 36.69 37.14 36.23 2,000 2,100 -0.0
20/07/2010
36.69
 408,700 37.90 39.20 36.53 0 0 0
19/07/2010
37.90
 1,232,600 37.14 38.51 36.91 15,500 0 0.8
16/07/2010
37.14
 954,800 34.71 37.14 34.25 0 1,000 -0.0
15/07/2010
34.71
 225,900 34.86 35.70 34.40 0 0 0
14/07/2010
34.86
 266,000 35.39 36.91 34.78 0 4,200 -0.2
13/07/2010
35.39
 350,900 34.71 36.15 34.40 0 0 0
12/07/2010
34.71
 360,600 33.18 35.47 32.73 11,000 1,100 0.5
09/07/2010
33.18
 241,200 33.49 34.10 33.11 0 100 -0.0
08/07/2010
33.49
 271,400 33.87 35.01 33.26 0 100 -0.0
07/07/2010
33.87
 300,800 34.17 34.93 33.56 0 100 -0.0
06/07/2010
34.17
 363,900 35.39 35.77 34.02 0 0 0
05/07/2010
35.39
 219,200 35.01 36.15 35.01 0 100 -0.0
02/07/2010
35.01
 314,800 35.32 35.47 34.71 0 0 0
01/07/2010
35.32
 499,100 33.95 35.62 33.79 0 0 0
30/06/2010
33.95
 424,900 35.70 35.70 33.41 0 0 0
29/06/2010
35.70
 412,600 36.00 37.29 35.01 0 0 0
28/06/2010
36.00
 407,600 37.22 38.06 35.77 0 0 0
25/06/2010
37.22
 411,700 38.66 41.25 36.61 500 0 0.0
24/06/2010
38.66
 638,000 36.53 38.66 36.76 0 0 0
23/06/2010
36.53
 618,400 37.14 37.29 35.09 22,000 2,400 0.9
22/06/2010
37.14
 944,900 39.43 39.43 36.61 500 1,000 -0.0
21/06/2010
39.43
 718,300 40.19 41.10 38.44 0 0 0
18/06/2010
40.19
 977,000 38.06 40.34 37.45 0 0 0
17/06/2010
38.06
 1,212,100 36.69 39.20 35.77 1,900 200 0.1
16/06/2010
36.69
 682,800 34.40 36.69 36.53 1,000 1,400 -0.0
15/06/2010
34.40
 884,100 32.19 34.40 31.97 0 300 -0.0
14/06/2010
32.19
 631,300 32.80 33.41 31.21 0 0 0
11/06/2010
32.80
 1,422,000 30.75 32.80 32.50 1,000 149,900 -6.4
10/06/2010
30.75
 791,500 28.85 30.75 30.22 0 60,000 -2.4
09/06/2010
28.85
 124,700 27.70 28.85 27.55 0 0 0
08/06/2010
27.70
 717,100 27.63 28.47 25.88 0 0 0
07/06/2010
27.63
 483,000 29.84 29.84 27.63 0 0 0
04/06/2010
29.84
 162,200 30.60 31.21 29.07 0 0 0
03/06/2010
30.60
 23,600 30.67 31.97 30.44 0 0 0
02/06/2010
30.67
 40,100 30.82 31.21 30.44 0 0 0
01/06/2010
30.82
 100,200 30.29 30.82 29.61 0 0 0
31/05/2010
30.29
 55,900 32.27 32.27 30.14 0 0 0
28/05/2010
32.27
 75,400 30.60 32.73 31.81 0 0 0
27/05/2010
30.60
 32,000 31.13 31.21 30.06 0 0 0
26/05/2010
31.13
 52,200 30.44 31.59 29.91 0 0 0
25/05/2010
30.44
 43,200 30.52 31.51 30.44 0 0 0
24/05/2010
30.52
 67,600 28.16 30.52 29.38 0 0 0
21/05/2010
28.16
 100,100 30.37 30.37 27.78 0 0 0
20/05/2010
30.37
 181,400 29.91 31.43 28.16 0 0 0
19/05/2010
29.91
 72,700 31.97 31.97 29.91 0 0 0
18/05/2010
31.97
 26,000 31.51 33.26 30.98 0 0 0
17/05/2010
31.51
 32,900 33.41 33.49 31.21 0 0 0
14/05/2010
33.41
 49,800 32.12 33.41 31.97 0 0 0
13/05/2010
32.12
 175,500 32.58 34.25 30.37 0 0 0
12/05/2010
32.58
 130,200 34.25 34.25 32.58 0 0 0
11/05/2010
34.25
 147,600 36.00 38.74 34.10 0 0 0
10/05/2010
36.00
 91,000 38.82 39.58 36.00 0 0 0
07/05/2010
38.82
 480,500 38.21 40.87 35.54 0 0 0
06/05/2010
38.21
 78,300 35.77 38.21 38.21 0 0 0
05/05/2010
35.77
 139,400 33.49 35.77 35.77 0 0 0
04/05/2010
33.49
 193,400 31.21 33.49 32.35 0 100 -0.0
29/04/2010
31.21
 65,900 30.90 31.97 30.75 0 100 -0.0
28/04/2010
30.90
 73,200 31.28 31.28 30.22 0 0 0
27/04/2010
31.28
 26,300 31.13 31.59 31.13 0 10,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |