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)
22/11/2010
24.06
 138,300 24.83 24.83 23.71 0 0 0
19/11/2010
24.83
 99,900 25.94 26.20 24.83 0 0 0
18/11/2010
25.94
 78,500 24.14 26.28 25.34 0 0 0
17/11/2010
24.14
 58,800 25.26 26.45 24.14 0 0 0
16/11/2010
25.26
 158,300 26.45 28.34 24.74 0 0 0
15/11/2010
26.45
 98,000 27.14 27.82 25.77 0 0 0
12/11/2010
27.14
 372,600 28.25 28.59 26.54 0 0 0
11/11/2010
28.25
 294,000 28.59 29.02 28.25 0 0 0
10/11/2010
28.59
 83,900 28.08 29.02 28.34 0 0 0
09/11/2010
28.08
 86,600 28.34 29.45 27.99 0 0 0
08/11/2010
28.34
 162,900 29.11 30.14 27.65 0 0 0
05/11/2010
29.11
 217,300 28.25 29.45 28.85 0 0 0
04/11/2010
28.25
 121,300 28.08 29.02 27.91 0 0 0
03/11/2010
28.08
 116,700 27.65 28.68 27.74 0 0 0
02/11/2010
27.65
 156,400 28.68 29.88 27.48 0 0 0
01/11/2010
28.68
 56,200 29.71 29.71 28.59 0 0 0
29/10/2010
29.71
 31,400 29.54 30.31 29.36 0 0 0
28/10/2010
29.54
 16,100 29.88 32.19 29.11 0 0 0
27/10/2010
29.88
 71,200 30.56 32.02 29.79 0 0 0
26/10/2010
30.56
 270,700 28.51 30.56 28.77 0 0 0
25/10/2010
28.51
 61,100 28.51 29.11 27.91 0 0 0
22/10/2010
28.51
 89,500 28.68 28.94 28.08 300 0 0.0
21/10/2010
28.68
 128,700 28.51 29.54 28.42 0 0 0
20/10/2010
28.51
 203,200 30.14 30.14 28.42 1,000 0 0.0
19/10/2010
30.14
 119,200 31.42 31.42 29.45 0 0 0
18/10/2010
31.42
 156,500 31.68 31.76 31.33 0 0 0
15/10/2010
31.68
 44,700 31.85 31.85 31.59 500 0 0.0
14/10/2010
31.85
 28,700 31.68 32.36 31.85 0 0 0
13/10/2010
31.68
 43,100 31.85 32.19 31.68 0 0 0
12/10/2010
31.85
 162,500 31.68 32.19 31.50 0 0 0
11/10/2010
31.68
 106,600 31.93 32.53 31.33 0 0 0
08/10/2010
31.93
 122,500 31.85 33.82 31.68 0 0 0
07/10/2010
31.85
 63,200 33.13 34.24 31.68 0 0 0
06/10/2010
33.13
 199,200 32.62 33.56 32.19 0 0 0
05/10/2010
32.62
 155,600 31.42 32.96 30.82 0 0 0
04/10/2010
31.42
 168,400 32.96 35.96 31.33 0 0 0
01/10/2010
32.96
 78,100 34.07 34.93 32.96 0 0 0
30/09/2010
34.07
 70,100 34.24 35.10 33.99 0 0 0
29/09/2010
34.24
 87,100 34.67 35.87 34.24 0 0 0
28/09/2010
34.67
 58,000 34.93 35.96 34.67 0 0 0
27/09/2010
34.93
 108,200 34.59 36.13 34.42 0 0 0
24/09/2010
34.59
 167,100 34.76 35.02 33.90 0 0 0
23/09/2010
34.76
 165,100 35.70 35.96 34.33 0 0 0
22/09/2010
35.70
 96,800 35.96 36.21 35.44 0 0 0
21/09/2010
35.96
 183,100 36.04 36.64 35.53 0 0 0
20/09/2010
36.04
 316,200 34.76 36.64 35.96 0 0 0
17/09/2010
34.76
 185,700 32.70 34.76 32.96 0 0 0
16/09/2010
32.70
 107,700 32.62 32.96 32.19 0 0 0
15/09/2010
32.62
 68,200 33.82 33.82 32.53 0 0 0
14/09/2010
33.82
 70,700 32.62 34.50 32.96 0 0 0
13/09/2010
32.62
 121,000 34.24 35.96 32.53 0 0 0
10/09/2010
34.24
 111,400 35.79 36.64 33.56 0 0 0
09/09/2010
35.79
 85,500 35.27 36.73 35.61 0 0 0
08/09/2010
35.27
 111,200 36.64 36.64 34.33 0 0 0
07/09/2010
36.64
 207,400 36.21 38.10 35.79 1,000 0 0.0
06/09/2010
36.21
 72,200 34.16 36.21 35.96 0 0 0
01/09/2010
34.16
 147,400 33.56 35.02 33.05 0 0 0
31/08/2010
33.56
 217,400 32.36 33.82 32.53 0 0 0
30/08/2010
32.36
 108,000 29.45 32.36 30.82 0 0 0
27/08/2010
29.45
 113,900 31.76 31.76 29.28 0 0 0
26/08/2010
31.76
 78,000 30.82 32.87 28.85 0 0 0
25/08/2010
30.82
 72,800 32.96 32.96 30.82 0 0 0
24/08/2010
32.96
 172,500 34.67 35.02 32.53 0 0 0
23/08/2010
34.67
 28,000 36.04 36.64 33.82 0 0 0
20/08/2010
36.04
 96,800 35.96 36.73 34.76 0 0 0
19/08/2010
35.96
 96,900 35.36 37.58 34.50 0 0 0
18/08/2010
35.36
 88,200 37.24 37.24 35.19 0 0 0
17/08/2010
37.24
 32,500 38.35 38.53 36.81 0 0 0
16/08/2010
38.35
 147,600 37.58 38.95 36.81 0 0 0
13/08/2010
37.58
 381,000 36.73 37.58 34.33 0 0 0
12/08/2010
36.73
 171,000 38.95 38.95 36.30 0 0 0
11/08/2010
38.95
 74,000 38.61 39.72 37.67 0 0 0
10/08/2010
38.61
 215,500 39.04 40.24 37.24 0 0 0
09/08/2010
39.04
 45,700 39.98 40.84 38.95 0 0 0
06/08/2010
39.98
 114,900 39.72 42.12 39.98 0 0 0
05/08/2010
39.72
 94,900 39.47 40.32 38.53 0 0 0
04/08/2010
39.47
 67,200 40.07 40.92 38.53 0 0 0
03/08/2010
40.07
 51,000 40.49 40.84 39.89 0 0 0
02/08/2010
40.49
 31,800 40.92 41.09 40.49 0 0 0
30/07/2010
40.92
 35,400 40.58 41.18 40.75 0 0 0
29/07/2010
40.58
 47,700 40.67 41.35 38.95 0 0 0
28/07/2010
40.67
 45,400 40.84 41.69 40.24 0 0 0
27/07/2010
40.84
 37,700 41.52 41.95 40.67 0 0 0
26/07/2010
41.52
 63,000 41.52 42.46 41.44 0 0 0
23/07/2010
41.52
 70,800 41.69 42.98 41.09 0 0 0
22/07/2010
41.69
 37,000 42.63 42.63 41.61 10,000 0 0.5
21/07/2010
42.63
 41,000 42.89 43.06 42.21 0 0 0
20/07/2010
42.89
 144,600 43.40 43.58 42.63 0 0 0
19/07/2010
43.40
 169,400 43.15 43.58 42.81 0 0 0
16/07/2010
43.15
 105,300 42.46 43.40 42.81 0 0 0
15/07/2010
42.46
 42,700 43.23 43.58 42.46 2,200 0 0.1
14/07/2010
43.23
 150,400 43.83 44.77 43.23 0 0 0
13/07/2010
43.83
 277,600 42.12 44.09 42.38 0 0 0
12/07/2010
42.12
 120,400 42.04 42.63 41.61 16,000 0 0.8
09/07/2010
42.04
 122,700 41.18 42.55 41.78 9,500 0 0.5
08/07/2010
41.18
 78,100 42.38 43.92 41.18 0 0 0
07/07/2010
42.38
 113,800 43.23 45.80 42.04 0 0 0
06/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
06/07/2010
43.23
 231,500 42.29 45.29 42.89 0 0 0
05/07/2010
42.29
 206,500 42.29 42.86 42.12 0 0 0
02/07/2010
42.29
 107,300 42.69 42.81 42.18 10,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |