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)
01/07/2010
42.69
 123,100 42.69 43.03 42.46 20,000 0 1.5
30/06/2010
42.69
 81,900 43.49 43.49 42.24 20,000 0 0
29/06/2010
43.49
 310,400 42.86 44.12 43.21 0 0 0
28/06/2010
42.86
 210,200 42.29 43.32 42.69 0 0 0
25/06/2010
42.29
 167,500 42.86 42.98 42.12 0 0 0
24/06/2010
42.86
 116,200 42.98 43.89 42.81 0 0 0
23/06/2010
42.98
 80,900 42.58 43.43 42.01 0 0 0
22/06/2010
42.58
 183,700 43.49 43.60 42.58 0 0 0
21/06/2010
43.49
 192,200 42.92 44.52 42.92 0 0 0
18/06/2010
42.92
 95,100 42.86 43.21 42.52 0 0 0
17/06/2010
42.86
 121,800 43.43 43.60 42.75 0 200 -0.0
16/06/2010
43.43
 219,100 42.52 43.55 42.81 0 0 0
15/06/2010
42.52
 123,200 42.81 42.92 42.52 0 0 0
14/06/2010
42.81
 138,200 42.81 42.92 42.12 0 0 0
11/06/2010
42.81
 149,000 41.95 43.49 42.24 0 0 0
10/06/2010
41.95
 226,400 42.41 42.63 41.44 12,400 0 0.9
09/06/2010
42.41
 174,100 43.38 43.95 42.24 200 0 0.0
08/06/2010
43.38
 300,700 42.35 43.66 41.44 0 0 0
07/06/2010
42.35
 320,300 43.03 43.09 40.52 15,900 0 1.2
04/06/2010
43.03
 427,400 41.21 43.09 41.38 0 1,000 -0.1
03/06/2010
41.21
 182,800 41.32 42.29 41.09 0 400 -0.0
02/06/2010
41.32
 151,400 41.21 41.49 40.52 0 0 0
01/06/2010
41.21
 124,600 41.38 41.89 40.69 0 1,000 -0.1
31/05/2010
41.38
 124,900 43.03 43.03 41.15 0 2,300 -0.2
28/05/2010
43.03
 318,000 40.52 43.03 41.15 1,000 0 0.1
27/05/2010
40.52
 264,900 41.04 41.04 38.92 0 0 0
26/05/2010
41.04
 335,300 38.64 41.09 38.81 1,000 0 0.1
25/05/2010
38.64
 156,600 38.92 39.15 37.67 0 0 0
24/05/2010
38.92
 159,700 37.33 39.32 37.73 2,000 0 0.1
21/05/2010
37.33
 583,800 40.52 40.52 37.16 0 900 -0.1
20/05/2010
40.52
 196,800 40.47 41.66 37.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |