CTCP Sông Đà 12 (s12)

1.70
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% 1,000 0 0
1.70
2
1.70
2 tháng
(2026-01-15) 		0.20 11.11% 3,700 0 0
1.70
2
1.70
3 tháng
(2025-12-16) 		0.40 25% 5,100 100 0.0
1.60
2
1.70
6 tháng
(2025-09-17) 		0.40 25% 95,000 79,900 0.1
1.40
2
1.70
12 tháng
(2025-03-21) 		0 0% 110,600 89,400 0.1
1.40
2
1.70
24 tháng
(2024-03-26) 		-0.10 -4.76% 155,176 128,100 0.2
1.40
3.30
1.70
36 tháng
(2023-04-03) 		-3.40 -62.96% 401,845 236,600 0.4
1.30
5.40
1.70
60 tháng
(2021-04-12) 		1.30 185.71% 2,678,832 581,500 1.1
0.60
5.40
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2010
19.08
 22,000 17.95 19.17 18.13 0 0 0
30/08/2010
17.95
 24,100 17.34 17.95 17.95 0 0 0
27/08/2010
17.34
 7,300 17.52 17.52 16.56 1,500 0 0.0
26/08/2010
17.52
 13,800 17.43 17.60 16.30 600 0 0.0
25/08/2010
17.43
 16,600 18.65 18.65 17.43 7,400 1,900 0.1
24/08/2010
18.65
 18,000 20.04 20.04 18.65 2,000 0 0.0
23/08/2010
20.04
 100 20.04 20.04 20.04 0 0 0
20/08/2010
20.04
 3,400 20.04 21.09 19.17 0 0 0
19/08/2010
20.04
 3,000 20.92 20.92 20.04 0 0 0
18/08/2010
20.92
 16,500 21.70 21.70 20.74 0 0 0
17/08/2010
21.70
 2,600 21.79 22.66 21.70 0 0 0
16/08/2010
21.79
 22,400 20.92 21.79 19.08 0 0 0
13/08/2010
20.92
 19,600 20.22 21.09 19.08 2,000 0 0.0
12/08/2010
20.22
 35,900 22.22 22.22 20.22 7,100 0 0.2
11/08/2010
22.22
 11,600 21.09 22.22 20.83 0 0 0
10/08/2010
21.09
 16,000 22.05 22.05 20.74 4,800 0 0.1
09/08/2010
22.05
 18,800 24.05 24.05 22.05 5,000 0 0.1
06/08/2010
24.05
 14,800 24.05 24.05 23.53 0 0 0
05/08/2010
24.05
 7,400 23.88 24.40 23.97 2,000 0 0.1
04/08/2010
23.88
 5,600 25.01 25.01 23.53 0 0 0
03/08/2010
25.01
 17,900 24.84 25.27 24.84 2,000 0 0.1
02/08/2010
24.84
 5,800 25.45 25.45 24.75 0 0 0
30/07/2010
25.45
 1,900 25.27 25.45 25.27 0 0 0
29/07/2010
25.27
 11,000 25.19 25.45 25.27 0 0 0
28/07/2010
25.19
 11,800 25.27 26.49 24.75 4,000 0 0.1
27/07/2010
25.27
 15,300 26.14 27.02 25.27 0 0 0
26/07/2010
26.14
 12,800 27.36 27.36 25.88 0 0 0
23/07/2010
27.36
 10,700 27.36 27.54 27.02 0 0 0
22/07/2010
27.36
 20,500 27.19 27.54 27.10 0 0 0
21/07/2010
27.19
 19,600 27.45 28.32 27.10 0 0 0
20/07/2010
27.45
 40,800 26.84 27.45 26.67 0 0 0
19/07/2010
26.84
 7,000 27.28 27.28 26.67 0 0 0
16/07/2010
27.28
 14,900 27.28 27.71 27.28 0 0 0
15/07/2010
27.28
 4,800 28.15 28.32 27.10 0 0 0
14/07/2010
28.15
 28,800 28.67 28.67 27.45 0 0 0
13/07/2010
28.67
 71,000 27.45 28.67 28.32 0 0 0
12/07/2010
27.45
 23,700 25.97 27.71 25.97 0 500 -0.0
09/07/2010
25.97
 4,800 26.14 26.32 25.97 0 0 0
08/07/2010
26.14
 6,400 25.36 26.58 25.71 3,200 0 0.1
07/07/2010
25.36
 9,300 25.71 26.14 25.36 3,000 0 0.1
06/07/2010
25.71
 8,600 26.14 26.49 25.71 3,100 0 0.1
05/07/2010
26.14
 15,700 25.71 26.58 25.97 1,500 0 0.0
02/07/2010
25.71
 7,000 25.71 26.58 25.71 200 0 0.0
01/07/2010
25.71
 21,400 25.71 26.49 25.71 0 0 0
30/06/2010
25.71
 11,400 26.58 26.58 24.75 3,000 0 0.1
29/06/2010
26.58
 18,900 26.75 26.75 26.32 3,000 0 0.1
28/06/2010
26.75
 27,600 26.75 26.75 26.23 0 0 0
25/06/2010
26.75
 13,400 26.41 26.84 26.58 5,400 0 0.2
24/06/2010
26.41
 25,900 27.45 27.45 26.41 0 0 0
23/06/2010
27.45
 17,100 26.41 27.71 25.80 2,200 0 0.1
22/06/2010
26.41
 38,700 27.89 27.89 26.41 0 0 0
21/06/2010
27.89
 16,100 27.89 28.58 27.19 0 0 0
18/06/2010
27.89
 32,500 27.02 28.24 25.71 0 0 0
17/06/2010
27.02
 37,800 27.97 28.06 26.58 0 0 0
16/06/2010
27.97
 23,700 27.71 28.76 27.45 0 0 0
15/06/2010
27.71
 43,300 29.11 29.19 27.10 0 0 0
14/06/2010
29.11
 28,300 28.15 29.80 28.32 0 0 0
11/06/2010
28.15
 79,200 26.75 28.15 27.89 0 0 0
10/06/2010
26.75
 54,300 25.19 26.75 25.01 0 0 0
09/06/2010
25.19
 54,600 24.40 25.19 24.75 0 0 0
08/06/2010
24.40
 2,800 23.97 24.40 22.66 0 0 0
07/06/2010
23.97
 18,500 25.10 25.10 23.62 0 0 0
04/06/2010
25.10
 12,500 25.27 26.41 25.01 500 0 0.0
03/06/2010
25.27
 18,500 25.27 25.62 25.27 0 0 0
02/06/2010
25.27
 11,800 25.71 25.71 24.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |