CTCP Sông Đà 19 (sjm)

6.50
0.50
(8.33%)
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
(2025-11-05) 		2.50 65.79% 370,700 0 0
3.80
6.50
6.50
2 tháng
(2025-10-06) 		0.80 14.55% 742,600 0 0
3.80
6.50
6.50
3 tháng
(2025-09-08) 		0.90 16.67% 747,700 0 0
3.80
6.50
6.50
6 tháng
(2025-06-09) 		0.40 6.78% 1,536,800 0 0
3.80
8.10
6.50
12 tháng
(2024-12-10) 		-0.10 -1.56% 2,666,901 -30,700 0
3.80
8.30
6.50
24 tháng
(2023-12-18) 		0.80 14.55% 5,388,190 -300 0.3
3.80
11.10
6.50
36 tháng
(2022-12-21) 		0.70 12.50% 8,502,242 -300 0.3
2.80
11.10
6.50
60 tháng
(2020-12-31) 		3.50 125% 25,503,901 -300 0.3
1.70
11.10
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2010
13
 11,100 13.10 13.20 12.70 0 0 0
21/12/2010
13.10
 15,800 13.30 13.60 13 0 0 0
20/12/2010
13.30
 14,600 14.30 14.30 13.30 0 12,000 -0.2
17/12/2010
14.30
 59,500 13.80 14.30 13.90 0 0 0
16/12/2010
13.80
 32,400 15 15 13.80 0 0 0
15/12/2010
15
 8,400 15 15.50 14.50 0 0 0
14/12/2010
15
 44,600 15.80 15.80 14.70 0 0 0
13/12/2010
15.80
 57,000 14.80 15.80 14.80 0 0 0
10/12/2010
14.80
 39,000 14.30 14.80 14.50 0 0 0
09/12/2010
14.30
 58,700 14.10 14.90 13.30 0 0 0
08/12/2010
14.10
 40,500 14.90 15.10 14.10 0 0 0
07/12/2010
14.90
 45,000 15.50 16.40 14.90 0 0 0
06/12/2010
15.50
 105,300 15.40 16.20 15.10 0 0 0
03/12/2010
15.40
 98,600 14.70 15.40 14 0 0 0
02/12/2010
14.70
 37,800 13.90 14.90 13.50 0 0 0
01/12/2010
13.90
 55,400 14.60 15 13.90 0 0 0
30/11/2010
14.60
 65,200 14.30 14.70 14.50 0 0 0
29/11/2010
14.30
 51,500 13.50 14.30 12.70 0 0 0
26/11/2010
13.50
 52,100 13 13.80 12.90 0 0 0
25/11/2010
13
 103,700 12.20 13 12.10 0 0 0
24/11/2010
12.20
 27,700 12.20 12.30 12 0 0 0
23/11/2010
12.20
 21,000 11.80 12.20 11.90 0 0 0
22/11/2010
11.80
 13,200 12 12 11.50 0 0 0
19/11/2010
12
 41,200 12.10 12.10 11.60 0 0 0
18/11/2010
12.10
 71,800 11.50 12.10 11.50 0 0 0
17/11/2010
11.50
 26,800 11 11.70 11.10 0 0 0
16/11/2010
11
 27,800 11.30 11.30 10.90 0 0 0
15/11/2010
11.30
 25,100 12.30 12.30 11.30 0 0 0
12/11/2010
12.30
 111,400 12.60 12.60 11.90 0 44,400 -0.5
11/11/2010
12.60
 15,700 13.20 13.20 12.60 0 0 0
10/11/2010
13.20
 9,500 13 13.80 13 0 0 0
09/11/2010
13
 12,300 13.40 13.40 12.90 0 0 0
08/11/2010
13.40
 21,800 13.90 13.90 13.30 0 0 0
05/11/2010
13.90
 36,700 13 13.90 13.50 2,000 0 0.0
04/11/2010
13
 21,000 12.80 13.70 12.80 0 0 0
03/11/2010
12.80
 27,400 13.60 13.60 12.80 0 0 0
02/11/2010
13.60
 12,300 14.20 14.20 13.60 0 0 0
01/11/2010
14.20
 3,600 14.10 14.80 14.20 0 0 0
29/10/2010
14.10
 7,000 14 14.20 13.80 0 0 0
28/10/2010
14
 45,700 14.40 14.40 14 0 0 0
27/10/2010
14.40
 9,600 14.90 15.90 14.40 0 0 0
26/10/2010
14.90
 26,100 14.20 14.90 14.70 0 0 0
25/10/2010
14.20
 17,800 14 14.20 13.80 0 0 0
22/10/2010
14
 46,300 14.20 14.20 13.40 0 0 0
21/10/2010
14.20
 9,000 14.70 15 13.70 0 0 0
20/10/2010
14.70
 56,100 15.60 15.60 14.60 0 0 0
19/10/2010
15.60
 16,100 16 16.30 15.30 0 0 0
18/10/2010
16
 13,000 16.60 16.70 16 0 0 0
15/10/2010
16.60
 16,900 17 17 16.20 0 0 0
14/10/2010
17
 4,700 17 17.50 16.80 0 0 0
13/10/2010
17
 34,000 16.80 17.10 16.90 0 0 0
12/10/2010
16.80
 10,700 17.30 17.30 16.80 0 0 0
11/10/2010
17.30
 9,000 16.90 18 16.50 0 0 0
08/10/2010
16.90
 13,500 17.10 17.30 16.60 0 0 0
07/10/2010
17.10
 21,100 18 18 17 0 0 0
06/10/2010
18
 60,400 17.50 18 17 0 0 0
05/10/2010
17.50
 35,700 17.20 17.70 16.10 0 0 0
04/10/2010
17.20
 36,700 18 18.20 17.10 0 0 0
01/10/2010
18
 8,300 18.60 19.40 18 0 0 0
30/09/2010
18.60
 5,300 18.70 18.90 18.60 0 0 0
29/09/2010
18.70
 59,900 19.40 19.40 18.70 0 0 0
28/09/2010
19.40
 25,100 19.30 20.20 19.30 0 0 0
27/09/2010
19.30
 14,400 19.40 19.50 19 0 0 0
24/09/2010
19.40
 22,700 19.10 19.50 19 0 0 0
23/09/2010
19.10
 40,400 19.40 19.40 18.60 0 0 0
22/09/2010
19.40
 24,300 19.20 19.80 19.10 0 0 0
21/09/2010
19.20
 27,600 20 20 19.20 0 0 0
20/09/2010
20
 86,900 20.10 21.20 20 0 0 0
17/09/2010
20.10
 104,600 19.10 20.10 19.60 0 0 0
16/09/2010
19.10
 19,400 18.80 19.10 18 0 0 0
15/09/2010
18.80
 25,800 19.80 19.80 18.50 0 0 0
14/09/2010
19.80
 19,600 19.30 20.40 18.50 0 0 0
13/09/2010
19.30
 45,600 19.90 21 19.30 0 0 0
10/09/2010
19.90
 104,300 21 21.60 19.40 0 0 0
09/09/2010
21
 73,400 20.30 21.70 20.30 0 0 0
08/09/2010
20.30
 95,900 21.10 21.10 20.10 0 0 0
07/09/2010
21.10
 104,700 21.40 22.80 20.70 0 0 0
06/09/2010
21.40
 39,800 20.20 21.40 21.30 0 0 0
01/09/2010
20.20
 157,500 19.20 20.20 19 0 0 0
31/08/2010
19.20
 134,500 18 19.20 17.90 0 0 0
30/08/2010
18
 101,600 17 18 17.50 0 0 0
27/08/2010
17
 92,200 18.30 18.30 16.60 0 0 0
26/08/2010
18.30
 32,000 18.30 19.30 17.10 0 0 0
25/08/2010
18.30
 46,300 19.60 19.60 18.30 0 0 0
24/08/2010
19.60
 115,400 20.70 20.70 19.60 0 0 0
23/08/2010
20.70
 27,200 21 21.90 20.60 0 0 0
20/08/2010
21
 47,800 21.70 22.40 20.60 0 0 0
19/08/2010
21.70
 52,900 22 22 21.10 0 0 0
18/08/2010
22
 40,100 22.90 22.90 21.50 0 0 0
17/08/2010
22.90
 49,800 23.50 23.50 21.90 0 0 0
16/08/2010
23.50
 94,500 22.30 23.50 23 0 0 0
13/08/2010
22.30
 86,400 21.10 22.70 21 0 0 0
12/08/2010
21.10
 82,000 22.80 22.80 21.10 0 0 0
11/08/2010
22.80
 103,900 21.40 22.80 21.50 0 0 0
10/08/2010
21.40
 125,000 22.90 22.90 21.20 0 0 0
09/08/2010
22.90
 119,800 24 24 22.40 0 0 0
06/08/2010
24
 40,300 24.20 24.30 23.80 0 0 0
05/08/2010
24.20
 73,500 24.10 25 23.90 0 13,900 -0.3
04/08/2010
24.10
 75,400 25 25 23.90 0 16,700 -0.4
03/08/2010
25
 111,400 25.40 26.10 24.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |