CTCP Sông Đà 12 (s12)

1.60
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
(2025-11-05) 		0.20 14.29% 17,800 15,800 0.0
1.40
1.60
1.60
2 tháng
(2025-10-06) 		0 0% 33,400 29,800 0.0
1.40
1.60
1.60
3 tháng
(2025-09-08) 		0.20 14.29% 69,400 54,800 0.1
1.40
1.70
1.60
6 tháng
(2025-06-09) 		-0.40 -20% 75,500 59,300 0.1
1.40
2
1.60
12 tháng
(2024-12-10) 		-0.30 -15.79% 87,000 69,600 0.1
1.40
2
1.60
24 tháng
(2023-12-22) 		0.10 6.67% 161,126 112,300 0.2
1.30
3.30
1.60
36 tháng
(2022-12-21) 		-1.10 -40.74% 378,605 208,000 0.3
1.30
5.40
1.60
60 tháng
(2020-12-31) 		1.30 433.33% 3,068,932 588,500 1.1
0.30
5.40
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2010
25.71
 13,700 26.14 26.49 25.01 0 0 0
31/05/2010
26.14
 19,800 27.63 27.63 25.71 0 0 0
28/05/2010
27.63
 61,100 25.36 27.63 26.84 0 0 0
27/05/2010
25.36
 12,300 26.14 27.02 25.27 0 0 0
26/05/2010
26.14
 25,300 24.75 26.14 24.40 0 0 0
25/05/2010
24.75
 13,900 24.84 25.97 24.40 0 0 0
24/05/2010
24.84
 8,500 23.27 25.01 23.53 0 0 0
21/05/2010
23.27
 47,400 26.06 26.06 23.27 0 0 0
20/05/2010
26.06
 35,900 25.71 26.14 24.05 2,000 0 0.1
19/05/2010
25.71
 59,300 27.71 27.71 25.71 3,000 0 0.1
18/05/2010
27.71
 3,600 28.06 28.06 27.45 0 0 0
17/05/2010
28.06
 20,600 29.63 30.50 27.97 0 0 0
14/05/2010
29.63
 9,000 28.76 29.63 29.54 0 0 0
13/05/2010
28.76
 18,300 28.15 29.19 27.89 0 0 0
12/05/2010
28.15
 60,400 30.41 30.41 28.15 0 0 0
11/05/2010
30.41
 18,500 29.63 31.37 29.80 0 0 0
10/05/2010
29.63
 56,800 30.33 30.33 28.85 0 0 0
07/05/2010
30.33
 121,600 32.33 32.33 30.15 10,000 3,000 0.2
06/05/2010
32.33
 46,400 31.37 33.03 32.07 0 3,500 -0.1
05/05/2010
31.37
 29,900 32.24 32.24 30.50 0 0 0
04/05/2010
32.24
 61,900 30.59 32.68 31.81 0 2,000 -0.1
29/04/2010
30.59
 43,100 30.68 31.37 30.24 0 0 0
28/04/2010
30.68
 31,600 31.81 31.81 29.80 0 0 0
27/04/2010
31.81
 20,900 31.46 32.24 31.37 0 0 0
26/04/2010
31.46
 43,900 32.42 32.94 31.37 0 0 0
22/04/2010
32.42
 226,100 32.33 33.73 31.37 8,500 0 0.3
21/04/2010
32.33
 156,900 30.07 32.33 30.07 0 0 0
20/04/2010
30.07
 42,300 30.33 30.94 29.54 0 0 0
19/04/2010
30.33
 53,200 30.50 31.37 28.41 0 0 0
16/04/2010
30.50
 50,400 29.89 30.50 29.46 0 0 0
15/04/2010
29.89
 32,200 28.58 30.07 29.19 0 0 0
14/04/2010
28.58
 41,300 28.32 29.19 28.32 0 0 0
13/04/2010
28.32
 16,100 30.07 30.07 28.06 0 0 0
12/04/2010
30.07
 13,400 30.59 32.16 29.19 0 0 0
09/04/2010
30.59
 35,400 30.50 32.42 30.41 0 0 0
08/04/2010
30.50
 134,800 28.67 30.50 29.28 0 0 0
07/04/2010
28.67
 16,900 27.89 28.76 28.32 0 0 0
06/04/2010
27.89
 5,100 28.85 29.63 27.89 0 0 0
05/04/2010
28.85
 17,000 27.71 28.93 28.50 0 0 0
02/04/2010
27.71
 28,500 27.02 28.67 27.28 0 0 0
01/04/2010
27.02
 8,300 26.93 28.41 25.01 0 0 0
31/03/2010
26.93
 10,800 27.54 27.71 26.67 0 0 0
30/03/2010
27.54
 20,400 27.97 28.93 27.54 0 0 0
29/03/2010
27.97
 9,300 27.36 27.97 27.28 0 0 0
26/03/2010
27.36
 16,400 27.45 28.32 27.02 0 0 0
25/03/2010
27.45
 28,600 28.76 28.76 26.93 0 0 0
24/03/2010
28.76
 9,600 27.45 29.19 28.06 0 0 0
23/03/2010
27.45
 21,400 28.67 28.67 27.19 0 0 0
22/03/2010
28.67
 22,800 29.54 29.63 28.06 0 0 0
19/03/2010
29.54
 15,700 29.37 30.07 27.89 0 0 0
18/03/2010
29.37
 29,100 28.58 29.80 27.89 0 0 0
17/03/2010
28.58
 50,900 30.07 30.07 28.50 0 0 0
16/03/2010
30.07
 63,600 31.63 31.81 30.07 0 0 0
15/03/2010
31.63
 50,000 30.85 33.12 31.37 0 0 0
12/03/2010
30.85
 67,900 30.15 31.72 30.68 0 0 0
11/03/2010
30.15
 40,900 30.24 31.37 29.63 0 0 0
10/03/2010
30.24
 52,100 30.07 31.37 29.63 0 0 0
09/03/2010
30.07
 39,300 31.37 33.12 29.63 0 0 0
08/03/2010
31.37
 82,000 29.72 31.37 31.02 0 0 0
05/03/2010
29.72
 40,800 28.93 30.07 28.93 0 0 0
04/03/2010
28.93
 82,600 27.97 28.93 28.06 0 0 0
03/03/2010
27.97
 53,700 25.62 27.97 25.80 0 0 0
02/03/2010
25.62
 30,900 25.53 26.93 25.27 0 0 0
01/03/2010
25.53
 18,400 24.14 25.53 24.84 0 0 0
26/02/2010
24.14
 12,500 23.97 24.31 23.53 0 0 0
25/02/2010
23.97
 5,600 24.05 25.27 23.97 0 0 0
24/02/2010
24.05
 19,400 23.79 24.40 22.66 0 0 0
23/02/2010
23.79
 36,600 25.27 25.27 23.79 0 0 0
22/02/2010
25.27
 1,000 25.45 27.02 25.27 0 0 0
12/02/2010
25.45
 3,200 25.71 25.71 25.27 0 0 0
11/02/2010
25.71
 34,900 24.40 25.71 24.66 0 0 0
10/02/2010
24.40
 20,800 22.83 24.40 23.09 0 0 0
09/02/2010
22.83
 27,300 24.40 24.40 22.48 0 0 0
08/02/2010
24.40
 3,200 25.19 25.19 23.27 0 0 0
05/02/2010
25.19
 41,300 26.58 26.58 24.75 0 0 0
04/02/2010
26.58
 10,900 26.14 27.02 26.14 0 800 -0.0
03/02/2010
26.14
 3,400 25.27 26.14 25.53 0 0 0
02/02/2010
25.27
 13,100 25.27 25.71 25.27 0 0 0
01/02/2010
25.27
 6,800 26.14 26.14 25.19 0 0 0
29/01/2010
26.14
 14,100 26.23 26.23 24.84 0 0 0
28/01/2010
26.23
 10,400 26.75 28.06 26.23 0 0 0
27/01/2010
26.75
 16,700 27.97 28.76 26.58 0 0 0
26/01/2010
27.97
 33,500 26.58 27.97 27.80 0 0 0
25/01/2010
26.58
 31,200 25.27 26.75 25.01 0 0 0
22/01/2010
25.27
 24,100 25.27 25.62 24.14 0 0 0
21/01/2010
25.27
 43,800 26.75 27.02 25.27 0 0 0
20/01/2010
26.75
 25,400 28.76 28.76 26.75 0 0 0
19/01/2010
28.76
 27,000 29.19 30.41 27.36 0 0 0
18/01/2010
29.19
 84,400 30.94 30.94 29.19 0 0 0
15/01/2010
30.94
 101,200 33.12 34.34 30.94 0 0 0
14/01/2010
33.12
 78,500 31.55 33.81 32.24 0 0 0
13/01/2010
31.55
 135,400 30.07 33.55 30.94 0 0 0
12/01/2010
30.07
 140,200 33.12 34.07 29.89 0 0 0
11/01/2010
33.12
 65,700 33.12 33.12 30.24 0 0 0
08/01/2010
33.12
 116,800 32.33 34.77 30.85 0 0 0
07/01/2010
32.33
 91,000 34.86 34.86 32.33 0 0 0
06/01/2010
34.86
 195,500 32.85 35.12 30.68 0 0 0
05/01/2010
32.85
 106,300 30.76 32.85 31.81 0 0 0
04/01/2010
30.76
 20,000 27.89 30.76 30.59 0 0 0
31/12/2009
27.89
 41,800 27.19 28.85 27.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |