CTCP SDP (sdp)

0.80
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
(2025-11-04) 		0 0% 7,100 0 0
0.80
0.80
0.80
2 tháng
(2025-10-06) 		-0.10 -11.11% 91,900 0 0
0.80
0.90
0.80
3 tháng
(2025-09-05) 		-0.10 -11.11% 143,100 0 0
0.80
0.90
0.80
6 tháng
(2025-06-09) 		-0.10 -11.11% 291,800 -14,200 -0.0
0.80
1
0.80
12 tháng
(2024-12-09) 		-0.10 -11.11% 453,501 -14,300 -0.0
0.80
1.10
0.80
24 tháng
(2023-12-15) 		-0.20 -20% 1,515,732 -14,300 -0.0
0.80
1.30
0.80
36 tháng
(2022-12-20) 		-0.80 -50% 2,952,634 -16,200 -0.0
0.80
1.60
0.80
60 tháng
(2020-12-30) 		-0.80 -50% 80,606,232 -6,900 -0.1
0.80
8.50
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2010
14.14
 178,000 15.15 15.15 14.14 0 0 0
19/10/2010
15.15
 114,100 15.48 16.29 15.01 0 0 0
18/10/2010
15.48
 38,900 16.16 16.36 15.48 0 0 0
15/10/2010
16.16
 15,000 16.43 16.43 16.16 0 0 0
14/10/2010
16.43
 30,200 16.49 17.03 16.22 0 0 0
13/10/2010
16.49
 35,700 16.22 16.56 16.02 0 0 0
12/10/2010
16.22
 41,600 16.36 17.23 16.16 0 0 0
11/10/2010
16.36
 19,400 16.43 17.17 16.29 0 0 0
08/10/2010
16.43
 61,500 16.83 17.10 16.29 0 0 0
07/10/2010
16.83
 58,200 17.37 17.84 16.83 0 0 0
06/10/2010
17.37
 228,300 17.10 17.77 16.96 0 0 0
05/10/2010
17.10
 49,200 16.96 17.50 16.56 0 0 0
04/10/2010
16.96
 168,800 18.04 18.65 16.90 0 0 0
01/10/2010
18.04
 89,200 18.31 18.85 17.50 0 0 0
30/09/2010
18.31
 52,400 18.38 18.45 18.04 0 0 0
29/09/2010
18.38
 119,100 19.05 19.25 18.24 0 0 0
28/09/2010
19.05
 55,500 18.58 19.72 18.85 0 0 0
27/09/2010
18.58
 60,200 18.71 19.12 18.58 0 0 0
24/09/2010
18.71
 71,400 18.71 19.32 18.65 0 0 0
23/09/2010
18.71
 273,700 19.39 19.45 18.18 0 0 0
22/09/2010
19.39
 76,600 19.59 20.20 19.19 0 0 0
21/09/2010
19.59
 145,600 20.26 20.73 19.52 0 0 0
20/09/2010
20.26
 203,100 20.60 21.74 19.86 0 0 0
17/09/2010
20.60
 303,600 19.52 20.60 19.32 5,000 0 0.2
16/09/2010
19.52
 233,100 19.45 19.79 18.85 0 0 0
15/09/2010
19.45
 71,900 20.80 20.87 19.39 0 0 0
14/09/2010
20.80
 134,100 19.52 21.21 19.72 0 0 0
13/09/2010
19.52
 177,200 20.20 21.47 19.05 0 0 0
10/09/2010
20.20
 812,000 19.39 20.40 18.85 0 0 0
09/09/2010
19.39
 200,200 18.11 19.39 18.51 0 0 0
08/09/2010
18.11
 135,000 18.78 18.78 17.91 0 0 0
07/09/2010
18.78
 108,900 19.79 19.86 18.58 0 0 0
06/09/2010
19.79
 113,400 18.98 19.79 19.12 0 0 0
01/09/2010
18.98
 132,100 17.91 19.05 17.64 0 0 0
31/08/2010
17.91
 212,000 16.76 17.91 17.50 0 0 0
30/08/2010
16.76
 29,700 15.48 16.76 16.69 0 0 0
27/08/2010
15.48
 37,600 16.16 16.16 15.35 0 0 0
26/08/2010
16.16
 72,600 15.95 16.96 15.69 0 0 0
25/08/2010
15.95
 173,600 17.03 17.03 15.95 0 0 0
24/08/2010
17.03
 129,800 18.18 18.18 17.03 0 0 0
23/08/2010
18.18
 97,000 18.65 18.65 18.18 0 0 0
20/08/2010
18.65
 74,900 18.51 18.98 18.04 0 0 0
19/08/2010
18.51
 40,600 18.51 18.85 18.31 0 0 0
18/08/2010
18.51
 94,200 19.19 19.19 18.18 0 0 0
17/08/2010
19.19
 88,700 19.39 20.53 18.85 0 0 0
16/08/2010
19.39
 88,400 18.45 19.39 19.12 0 0 0
13/08/2010
18.45
 119,800 17.91 18.98 17.23 0 0 0
12/08/2010
17.91
 183,900 19.39 19.39 17.91 0 0 0
11/08/2010
19.39
 106,400 18.78 19.52 18.65 0 0 0
10/08/2010
18.78
 179,900 19.72 19.72 18.38 0 0 0
09/08/2010
19.72
 122,600 20.60 20.87 19.39 0 0 0
06/08/2010
20.60
 31,400 21.00 21.47 20.60 0 0 0
05/08/2010
21.00
 105,400 20.73 21.47 20.53 0 0 0
04/08/2010
20.73
 58,100 21.07 21.07 20.46 0 0 0
03/08/2010
21.07
 58,500 21.07 21.68 21.07 0 0 0
02/08/2010
21.07
 58,000 21.68 21.68 21.07 0 0 0
30/07/2010
21.68
 43,200 21.88 21.88 21.21 0 0 0
29/07/2010
21.88
 56,800 21.34 21.88 20.53 0 0 0
28/07/2010
21.34
 56,100 21.88 22.08 20.73 0 0 0
27/07/2010
21.88
 75,700 22.48 22.75 21.74 0 0 0
26/07/2010
22.48
 163,400 22.69 23.56 22.22 0 0 0
23/07/2010
22.69
 190,800 22.08 22.75 21.81 1,000 0 0.0
22/07/2010
22.08
 156,500 22.22 22.42 21.74 4,000 0 0.1
21/07/2010
22.22
 215,200 22.89 22.96 22.08 0 0 0
20/07/2010
22.89
 82,900 22.89 23.22 22.69 10,000 0 0.3
19/07/2010
22.89
 60,500 23.16 23.43 22.75 0 0 0
16/07/2010
23.16
 95,500 24.17 24.23 23.16 0 3,300 -0.1
15/07/2010
24.17
 821,100 23.83 25.04 23.43 0 0 0
14/07/2010
23.83
 414,200 22.48 23.97 22.62 23,200 0 0.8
13/07/2010
22.48
 77,800 21.95 22.75 22.22 0 0 0
12/07/2010
21.95
 29,800 21.54 22.15 21.54 10,000 0 0.3
09/07/2010
21.54
 95,700 21.34 22.15 21.21 0 0 0
08/07/2010
21.34
 81,600 21.27 21.95 21.00 0 0 0
07/07/2010
21.27
 109,500 21.47 21.54 21.21 10,000 0 0.3
06/07/2010
21.47
 88,700 22.08 22.08 21.27 10,000 0 0.3
05/07/2010
22.08
 76,700 22.01 22.55 22.01 0 0 0
02/07/2010
22.01
 118,800 22.28 22.48 21.54 0 0 0
01/07/2010
22.28
 184,700 21.68 22.75 21.27 10,000 0 0.3
30/06/2010
21.68
 233,000 22.35 22.35 21.00 0 0 0
29/06/2010
22.35
 92,200 22.55 22.89 22.22 10,000 0 0.3
28/06/2010
22.55
 71,800 22.22 22.89 22.22 0 0 0
25/06/2010
22.22
 142,000 22.89 22.89 21.88 0 0 0
24/06/2010
22.89
 119,100 22.89 23.63 22.55 0 0 0
23/06/2010
22.89
 73,300 22.75 23.22 22.62 0 0 0
22/06/2010
22.75
 119,200 23.49 23.56 22.75 0 0 0
21/06/2010
23.49
 112,900 23.43 23.76 23.22 0 0 0
18/06/2010
23.43
 245,300 23.49 23.56 22.75 0 0 0
17/06/2010
23.49
 333,300 23.90 24.30 23.09 0 0 0
16/06/2010
23.90
 136,800 24.17 24.91 23.76 0 0 0
15/06/2010
24.17
 138,800 24.57 25.24 23.70 0 0 0
14/06/2010
24.57
 290,400 23.36 24.57 23.63 0 0 0
11/06/2010
23.36
 666,800 21.81 23.36 21.88 0 0 0
10/06/2010
21.81
 109,600 22.22 22.35 21.47 0 0 0
09/06/2010
22.22
 107,100 22.35 22.75 22.01 0 0 0
08/06/2010
22.35
 136,100 22.08 22.55 21.34 0 0 0
07/06/2010
22.08
 343,100 21.88 23.22 21.21 0 0 0
04/06/2010
21.88
 353,400 20.53 21.88 20.60 0 0 0
03/06/2010
20.53
 106,400 19.93 21.47 20.20 0 0 0
02/06/2010
19.93
 75,800 20.53 20.53 19.32 0 0 0
01/06/2010
20.53
 92,300 21.07 21.07 19.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |