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
(2025-12-29) 		0 0% 0 0 0
1
1
1
2 tháng
(2025-11-28) 		0 0% 0 0 0
1
1
1
3 tháng
(2025-10-29) 		0 0% 0 0 0
1
1
1
6 tháng
(2025-07-31) 		0 0% 0 0 0
1
1
1
12 tháng
(2025-02-03) 		0 0% 0 0 0
1
1
1
24 tháng
(2024-04-09) 		0 0% 0 0 0
1
1
1
36 tháng
(2023-02-13) 		-0.60 -37.50% 704,807 -21,100 -0.0
1
1.80
1
60 tháng
(2021-02-22) 		-0.10 -9.09% 7,265,090 -510,450 -1.9
0.70
5
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2010
40.47
 288,300 42.18 42.29 39.55 0 900 -0.1
18/05/2010
42.18
 210,500 42.69 42.81 42.06 5,000 3,200 0.1
17/05/2010
42.69
 322,600 43.55 45.09 42.52 10,900 0 0.8
14/05/2010
43.55
 121,700 43.55 44.29 42.81 15,300 0 1.2
13/05/2010
43.55
 273,900 44.12 45.03 42.52 10,900 600 0.8
12/05/2010
44.12
 358,700 47.09 48.23 44.12 20,000 0 1.6
11/05/2010
47.09
 175,800 47.37 48.51 46.40 6,600 0 0.5
10/05/2010
47.37
 558,100 46.97 48.23 45.09 15,600 200 1.2
07/05/2010
46.97
 394,700 49.20 49.20 46.23 15,000 0 1.2
06/05/2010
49.20
 652,700 48.80 49.65 47.20 500 25,000 -2.0
05/05/2010
48.80
 421,600 49.08 51.94 48.40 300 0 0.0
04/05/2010
49.08
 403,700 50.23 51.37 48.51 2,200 25,000 -2.0
29/04/2010
50.23
 364,400 49.65 51.08 49.54 600 0 0.1
28/04/2010
49.65
 430,200 48.28 50.23 47.94 9,100 0 0.8
27/04/2010
48.28
 381,300 49.37 49.37 47.94 40,500 9,200 2.6
26/04/2010
49.37
 693,700 47.43 50.62 46.80 5,000 1,800 0.3
22/04/2010
47.43
 551,400 47.60 50.68 45.77 86,300 0 7.1
21/04/2010
47.60
 665,000 44.97 47.60 45.66 20,000 0 1.6
20/04/2010
44.97
 419,700 43.09 44.97 43.15 0 0 0
19/04/2010
43.09
 763,700 40.87 43.89 40.92 30,000 0 2.2
16/04/2010
40.87
 335,400 40.64 42.24 40.41 0 0 0
15/04/2010
40.64
 280,600 39.44 41.04 39.72 13,900 0 1.0
14/04/2010
39.44
 218,200 39.38 39.67 39.27 36,000 0 2.5
13/04/2010
39.38
 184,800 39.84 40.07 39.21 25,300 0 1.7
12/04/2010
39.84
 171,700 40.07 40.47 39.15 35,900 0 2.5
09/04/2010
40.07
 207,600 40.52 41.09 39.95 50,000 0 3.5
08/04/2010
40.52
 361,200 39.10 41.95 39.38 0 0 0
07/04/2010
39.10
 163,400 39.15 40.12 39.04 0 0 0
06/04/2010
39.15
 259,600 39.38 39.89 38.70 0 0 0
05/04/2010
39.38
 183,900 37.67 39.38 36.53 0 0 0
02/04/2010
37.67
 176,400 37.95 38.81 37.44 0 0 0
01/04/2010
37.95
 193,200 37.67 38.53 36.30 0 0 0
31/03/2010
37.67
 221,800 37.95 38.53 37.38 0 0 0
30/03/2010
37.95
 154,900 39.04 39.27 37.67 0 0 0
29/03/2010
39.04
 182,000 39.27 39.84 38.64 0 0 0
26/03/2010
39.27
 149,200 38.98 39.67 38.64 17,500 0 1.2
25/03/2010
38.98
 335,200 40.01 40.29 38.70 0 0 0
24/03/2010
40.01
 188,900 39.84 40.81 39.78 6,400 0 0.4
23/03/2010
39.84
 206,400 40.24 40.52 39.04 0 0 0
22/03/2010
40.24
 193,200 41.55 41.66 40.01 0 0 0
19/03/2010
41.55
 701,100 41.32 43.21 41.09 0 0 0
18/03/2010
41.32
 529,100 38.81 41.32 38.53 0 0 0
17/03/2010
38.81
 383,600 39.04 40.01 37.44 0 0 0
16/03/2010
39.04
 406,700 41.15 41.15 38.98 0 3,000 -0.2
15/03/2010
41.15
 345,600 41.72 43.32 41.09 0 0 0
12/03/2010
41.72
 375,800 41.89 42.75 40.81 0 7,000 -0.5
11/03/2010
41.89
 413,900 41.78 43.38 41.21 0 0 0
10/03/2010
41.78
 570,000 40.64 42.81 40.18 3,000 0 0.2
09/03/2010
40.64
 507,900 39.78 41.09 38.81 0 0 0
08/03/2010
39.78
 398,900 39.32 41.09 39.10 0 0 0
05/03/2010
39.32
 421,100 38.75 39.67 38.24 0 0 0
04/03/2010
38.75
 317,900 39.04 41.04 38.30 2,000 0 0.1
03/03/2010
39.04
 683,800 36.64 39.04 37.95 0 0 0
02/03/2010
36.64
 332,700 35.10 36.64 35.10 0 0 0
01/03/2010
35.10
 305,600 33.45 35.16 33.67 0 0 0
26/02/2010
33.45
 90,500 33.45 33.67 33.10 0 0 0
25/02/2010
33.45
 146,600 33.56 33.96 33.10 0 8,600 -0.5
24/02/2010
33.56
 107,600 33.16 33.62 32.13 0 0 0
23/02/2010
33.16
 119,800 34.13 34.13 32.82 0 0 0
22/02/2010
34.13
 126,700 33.67 34.82 33.67 0 0 0
12/02/2010
33.67
 99,500 33.10 33.96 32.82 400 0 0.0
11/02/2010
33.10
 61,400 32.19 33.10 32.02 0 0 0
10/02/2010
32.19
 124,600 30.93 32.42 31.68 13,600 0 0.8
09/02/2010
30.93
 150,300 31.68 31.96 30.82 0 0 0
08/02/2010
31.68
 249,600 32.53 32.53 31.39 0 0 0
05/02/2010
32.53
 131,900 33.67 33.67 32.25 0 0 0
04/02/2010
33.67
 108,000 32.82 34.07 32.82 0 0 0
03/02/2010
32.82
 106,000 33.05 33.10 32.25 0 300 -0.0
02/02/2010
33.05
 193,600 33.50 34.19 30.93 0 0 0
01/02/2010
33.50
 123,900 33.16 33.50 32.82 0 0 0
29/01/2010
33.16
 142,300 33.10 33.39 32.25 0 0 0
28/01/2010
33.10
 147,200 33.73 34.19 32.76 0 0 0
27/01/2010
33.73
 196,600 35.44 37.10 33.39 0 0 0
26/01/2010
35.44
 171,700 33.50 35.44 33.79 0 1,000 -0.1
25/01/2010
33.50
 82,600 33.27 33.50 32.53 0 1,000 -0.1
22/01/2010
33.27
 186,900 33.05 33.67 31.68 0 600 -0.0
21/01/2010
33.05
 431,600 34.24 34.76 32.65 0 0 0
20/01/2010
34.24
 197,900 36.19 36.47 33.96 0 0 0
19/01/2010
36.19
 264,200 34.76 36.41 34.24 0 0 0
18/01/2010
34.76
 348,400 37.27 38.13 34.76 0 0 0
15/01/2010
37.27
 154,700 38.92 39.10 36.81 0 300 -0.0
14/01/2010
38.92
 421,500 38.07 39.15 38.24 0 0 0
13/01/2010
38.07
 551,400 36.58 39.84 34.70 300 4,700 -0.3
12/01/2010
36.58
 508,100 38.81 39.38 36.58 0 0 0
11/01/2010
38.81
 276,800 40.18 41.09 38.64 0 0 0
08/01/2010
40.18
 558,200 38.70 42.29 37.67 0 0 0
07/01/2010
38.70
 507,400 40.01 41.09 38.47 0 0 0
06/01/2010
40.01
 1,094,000 39.04 41.72 39.38 300 0 0.0
05/01/2010
39.04
 184,500 36.53 39.04 39.04 0 0 0
04/01/2010
36.53
 54,100 34.24 36.53 36.53 0 0 0
31/12/2009
34.24
 457,200 31.96 34.24 33.05 0 0 0
30/12/2009
31.96
 526,700 31.33 33.22 29.68 0 0 0
29/12/2009
31.33
 174,600 32.53 32.82 31.28 0 0 0
28/12/2009
32.53
 234,500 31.28 33.33 30.82 0 0 0
25/12/2009
31.28
 207,100 30.08 31.28 30.25 0 0 0
24/12/2009
30.08
 312,800 28.14 30.08 27.51 0 500 0
23/12/2009
28.14
 210,400 27.51 29.05 26.54 0 0 0
22/12/2009
27.51
 130,300 28.19 29.11 27.40 0 0 0
21/12/2009
28.19
 150,000 26.71 28.19 27.40 0 0 0
18/12/2009
26.71
 196,200 25.57 26.71 25.23 4,700 0 0

Chính sách bảo mật | Điều khoản sử dụng |