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)
26/04/2010
31.13
 8,000 30.90 32.27 30.82 0 0 0
22/04/2010
30.90
 95,700 33.11 34.25 30.90 0 0 0
21/04/2010
33.11
 202,800 31.89 33.11 31.59 0 100 -0.0
20/04/2010
31.89
 74,000 30.22 31.89 30.22 10,500 100 0.4
19/04/2010
30.22
 34,400 31.97 31.97 29.84 0 0 0
16/04/2010
31.97
 86,800 31.21 31.97 30.44 0 400 -0.0
15/04/2010
31.21
 42,300 30.60 31.66 30.67 0 0 0
14/04/2010
30.60
 28,300 30.14 31.51 29.84 0 0 0
13/04/2010
30.14
 54,800 31.36 31.89 30.14 0 0 0
12/04/2010
31.36
 118,000 32.80 32.80 31.36 0 0 0
09/04/2010
32.80
 59,400 33.56 35.01 32.58 0 0 0
08/04/2010
33.56
 253,000 31.36 33.56 30.90 0 0 0
07/04/2010
31.36
 37,800 31.59 32.73 31.21 0 0 0
06/04/2010
31.59
 157,500 30.14 31.59 30.22 0 0 0
05/04/2010
30.14
 77,500 28.62 30.14 28.92 0 3,000 -0.1
02/04/2010
28.62
 43,000 28.47 28.92 28.39 0 17,800 -0.7
01/04/2010
28.47
 33,200 28.85 28.92 27.78 0 0 0
31/03/2010
28.85
 22,300 28.77 29.00 28.08 0 10,200 -0.4
30/03/2010
28.77
 25,500 29.30 29.68 28.77 0 0 0
29/03/2010
29.30
 15,100 29.15 29.68 29.15 0 0 0
26/03/2010
29.15
 56,500 29.23 29.84 28.92 0 13,300 -0.5
25/03/2010
29.23
 76,200 30.82 30.82 28.92 0 0 0
24/03/2010
30.82
 21,500 30.29 31.59 30.52 0 700 -0.0
23/03/2010
30.29
 36,700 30.98 31.36 29.68 0 0 0
22/03/2010
30.98
 38,900 31.21 32.73 30.98 0 0 0
19/03/2010
31.21
 34,000 31.28 31.81 31.21 0 0 0
18/03/2010
31.28
 38,500 30.98 31.97 30.82 0 3,000 -0.1
17/03/2010
30.98
 78,100 31.21 32.35 30.44 0 17,100 -0.7
16/03/2010
31.21
 110,200 33.03 33.11 31.21 0 400 -0.0
15/03/2010
33.03
 59,900 33.49 34.25 32.88 0 0 0
12/03/2010
33.49
 77,000 33.18 33.87 32.73 0 0 0
11/03/2010
33.18
 73,600 33.11 34.25 32.88 0 0 0
10/03/2010
33.11
 90,100 32.42 33.26 31.74 0 0 0
09/03/2010
32.42
 72,100 33.87 33.87 32.35 900 0 0.0
08/03/2010
33.87
 101,200 33.41 34.78 33.18 0 0 0
05/03/2010
33.41
 126,200 33.11 33.72 32.35 0 0 0
04/03/2010
33.11
 91,900 33.49 35.01 32.04 0 0 0
03/03/2010
33.49
 134,800 32.42 34.25 32.35 0 7,000 -0.3
02/03/2010
32.42
 266,300 30.52 32.42 30.52 0 100 -0.0
01/03/2010
30.52
 78,400 28.69 30.52 28.31 1,000 100 0.0
26/02/2010
28.69
 37,600 28.54 28.92 28.08 0 0 0
25/02/2010
28.54
 22,700 28.39 28.92 25.95 0 0 0
24/02/2010
28.39
 55,300 28.24 28.62 27.40 0 0 0
23/02/2010
28.24
 30,700 29.91 29.91 28.16 0 0 0
22/02/2010
29.91
 16,700 29.91 31.21 29.68 0 300 -0.0
12/02/2010
29.91
 41,800 29.68 30.44 29.68 0 14,100 -0.6
11/02/2010
29.68
 57,400 29.07 30.37 29.45 0 14,000 -0.5
10/02/2010
29.07
 15,200 28.69 30.06 29.07 0 0 0
09/02/2010
28.69
 53,100 29.61 29.68 28.16 0 0 0
08/02/2010
29.61
 29,900 30.29 30.37 29.45 0 0 0
05/02/2010
30.29
 51,300 31.21 31.21 30.06 0 4,000 -0.2
04/02/2010
31.21
 89,500 31.05 31.21 30.52 0 1,200 -0.0
03/02/2010
31.05
 33,300 31.05 31.43 30.60 0 0 0
02/02/2010
31.05
 50,200 32.65 32.65 30.52 3,200 0 0.1
01/02/2010
32.65
 72,700 31.66 32.65 31.21 40,400 0 1.7
29/01/2010
31.66
 153,000 30.98 31.89 29.15 45,100 0 1.8
28/01/2010
30.98
 109,300 31.51 31.97 30.98 15,000 0 0.6
27/01/2010
31.51
 140,900 32.04 34.17 30.14 0 0 0
26/01/2010
32.04
 39,600 30.14 32.04 31.21 0 0 0
25/01/2010
30.14
 63,700 30.75 30.75 29.07 0 200 -0.0
22/01/2010
30.75
 197,200 31.21 31.21 29.23 0 0 0
21/01/2010
31.21
 50,900 32.35 32.35 31.21 0 0 0
20/01/2010
32.35
 114,300 32.50 34.63 31.05 0 2,000 -0.1
19/01/2010
32.50
 320,200 33.03 34.25 32.50 5,000 4,900 0.0
18/01/2010
33.03
 358,400 35.47 37.90 33.03 1,200 3,600 -0.1
15/01/2010
35.47
 56,500 33.18 35.47 35.39 0 400 -0.0
14/01/2010
33.18
 94,100 31.13 33.18 33.18 0 71,000 -3.1
13/01/2010
31.13
 116,600 29.15 31.13 30.37 0 0 0
12/01/2010
29.15
 227,500 27.25 29.15 29.15 0 2,800 -0.1
11/01/2010
27.25
 13,100 25.50 27.25 27.25 0 0 0
08/01/2010
25.50
 200 23.90 25.50 25.50 0 0 0
07/01/2010: Cổ tức tiền mặt tỉ lệ: 13%
Quyền mua cổ phiếu: 1/2.95 Giá: 10 (Volume + 295%, Ratio=2.95)
07/01/2010
23.90
 1,800 22.19 23.90 23.90 0 0 0
06/01/2010
22.20
 154,000 23.09 24.49 21.94 200 0 0.0
05/01/2010
23.09
 166,000 22.63 23.65 22.12 10,000 100 0.9
04/01/2010
22.63
 219,200 21.15 22.63 21.43 500 0 0.0
31/12/2009
21.15
 320,200 19.85 21.15 20.92 1,600 10,200 0
30/12/2009
19.85
 96,900 18.60 19.85 19.34 0 0 0
29/12/2009
18.60
 226,900 17.40 18.60 18.12 0 0 0
28/12/2009
17.40
 183,400 16.28 17.40 17.35 0 0 0
25/12/2009
16.28
 7,300 15.23 16.28 16.28 0 0 0
24/12/2009
15.23
 13,900 14.34 15.23 15.23 0 0 0
23/12/2009
14.34
 41,500 13.42 14.34 13.47 0 0 0
22/12/2009
13.42
 35,400 12.58 13.42 13.42 0 0 0
21/12/2009
12.58
 7,900 11.86 12.58 12.50 0 0 0
18/12/2009
11.86
 32,500 11.48 11.86 11.10 0 0 0
17/12/2009
11.48
 59,900 11.76 11.76 11.02 0 0 0
16/12/2009
11.76
 15,000 12.22 12.60 11.76 0 0 0
15/12/2009
12.22
 59,900 13.45 13.45 12.22 0 0 0
14/12/2009
13.45
 36,200 12.60 13.52 12.25 0 0 0
11/12/2009
12.60
 30,500 13.47 13.47 12.60 0 0 0
10/12/2009
13.47
 41,800 14.29 14.80 13.32 500 0 0
09/12/2009
14.29
 55,000 15.31 15.31 14.29 0 0 0
08/12/2009
15.31
 47,400 16.46 16.71 15.18 1,000 0 0
07/12/2009
16.46
 17,500 15.95 16.84 15.82 0 0 0
04/12/2009
15.95
 47,700 16.84 17.09 15.82 0 0 0
03/12/2009
16.84
 37,300 16.84 17.48 16.56 0 0 0
02/12/2009
16.84
 77,300 17.60 18.80 16.46 0 0 0
01/12/2009
17.60
 14,200 16.58 17.60 17.35 0 0 0
30/11/2009
16.58
 47,600 15.59 16.58 15.31 0 0 0
27/11/2009
15.59
 240,000 16.53 17.09 15.39 81,300 0 0

Chính sách bảo mật | Điều khoản sử dụng |