CTCP SDP (sdp)

0.80
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
(2025-11-04) 		0 0% 7,100 0 0
0.80
0.80
0.80
2 tháng
(2025-10-06) 		-0.10 -11.11% 91,900 0 0
0.80
0.90
0.80
3 tháng
(2025-09-05) 		-0.10 -11.11% 143,100 0 0
0.80
0.90
0.80
6 tháng
(2025-06-09) 		-0.10 -11.11% 291,800 -14,200 -0.0
0.80
1
0.80
12 tháng
(2024-12-09) 		-0.10 -11.11% 453,501 -14,300 -0.0
0.80
1.10
0.80
24 tháng
(2023-12-15) 		-0.20 -20% 1,515,732 -14,300 -0.0
0.80
1.30
0.80
36 tháng
(2022-12-20) 		-0.80 -50% 2,952,634 -16,200 -0.0
0.80
1.60
0.80
60 tháng
(2020-12-30) 		-0.80 -50% 80,606,232 -6,900 -0.1
0.80
8.50
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2010
21.07
 56,200 21.14 22.22 20.26 0 0 0
28/05/2010
21.14
 197,100 20.06 21.14 20.53 0 0 0
27/05/2010
20.06
 84,500 19.93 20.06 19.25 0 0 0
26/05/2010
19.93
 139,600 18.98 20.40 19.25 0 0 0
25/05/2010
18.98
 70,400 19.19 19.86 18.71 0 0 0
24/05/2010
19.19
 118,400 17.91 19.19 18.18 0 0 0
21/05/2010
17.91
 190,300 20.20 20.20 17.91 0 13,000 -0.3
20/05/2010
20.20
 148,400 19.32 20.53 18.11 0 0 0
19/05/2010
19.32
 136,000 20.53 20.53 19.19 0 0 0
18/05/2010
20.53
 170,300 21.95 21.95 20.33 0 0 0
17/05/2010
21.95
 52,300 22.48 23.02 21.21 0 0 0
14/05/2010
22.48
 48,400 22.15 22.69 22.01 0 0 0
13/05/2010
22.15
 113,700 22.28 23.43 21.21 0 0 0
12/05/2010
22.28
 227,600 23.56 23.56 22.28 0 0 0
11/05/2010
23.56
 125,900 23.90 24.91 23.56 0 0 0
10/05/2010
23.90
 109,700 24.91 24.98 23.49 0 0 0
07/05/2010
24.91
 352,400 25.11 26.05 24.44 0 0 0
06/05/2010: Cổ tức tiền mặt tỉ lệ: 14%
06/05/2010
25.11
 298,200 23.36 25.11 23.90 13,000 0 0.5
05/05/2010
23.36
 136,200 24.01 24.20 23.23 0 0 0
04/05/2010
24.01
 185,300 24.14 24.98 23.94 0 0 0
29/04/2010
24.14
 216,200 23.94 24.59 23.62 0 0 0
28/04/2010
23.94
 206,600 24.20 24.46 23.75 0 3,000 -0.1
27/04/2010
24.20
 136,000 23.81 25.43 23.88 0 0 0
26/04/2010
23.81
 189,800 24.46 24.59 23.68 0 0 0
22/04/2010
24.46
 465,300 25.37 27.05 23.94 0 2,000 -0.1
21/04/2010
25.37
 399,100 23.75 25.37 23.81 0 0 0
20/04/2010
23.75
 172,400 23.42 23.94 23.49 0 3,000 -0.1
19/04/2010
23.42
 199,700 23.68 24.33 23.29 0 0 0
16/04/2010
23.68
 378,100 23.62 24.59 23.62 0 0 0
15/04/2010
23.62
 351,600 22.32 23.62 22.71 0 0 0
14/04/2010
22.32
 168,000 22.00 22.65 21.81 0 0 0
13/04/2010
22.00
 91,500 22.45 22.84 21.81 0 0 0
12/04/2010
22.45
 142,600 23.17 23.17 22.00 0 0 0
09/04/2010
23.17
 169,700 23.94 24.59 22.91 0 0 0
08/04/2010
23.94
 443,600 22.32 23.94 22.39 0 0 0
07/04/2010
22.32
 137,200 22.39 23.23 22.00 0 0 0
06/04/2010
22.39
 248,700 22.58 23.62 22.26 0 0 0
05/04/2010
22.58
 146,900 21.61 22.97 21.87 0 0 0
02/04/2010
21.61
 196,300 21.48 22.13 21.35 0 4,900 -0.2
01/04/2010
21.48
 236,900 20.71 21.68 20.25 0 57,500 -1.8
31/03/2010
20.71
 212,300 21.35 21.94 20.38 0 3,800 -0.1
30/03/2010
21.35
 175,000 22.65 23.10 21.09 0 0 0
29/03/2010
22.65
 252,400 21.35 22.65 21.29 0 0 0
26/03/2010
21.35
 287,900 22.39 22.52 21.03 0 0 0
25/03/2010
22.39
 352,700 24.20 24.20 22.39 31,900 0 1.1
24/03/2010
24.20
 347,500 23.94 24.59 22.65 21,500 0 0.8
23/03/2010
23.94
 315,300 25.17 26.53 23.36 0 0 0
22/03/2010
25.17
 448,300 23.55 25.17 24.59 0 0 0
19/03/2010
23.55
 837,500 22.78 23.55 23.04 8,000 0 0.3
18/03/2010
22.78
 197,400 21.35 23.04 20.84 0 0 0
17/03/2010
21.35
 236,700 22.00 22.45 20.90 0 0 0
16/03/2010
22.00
 348,300 22.45 23.29 21.35 0 0 0
15/03/2010
22.45
 412,000 21.42 22.58 21.35 0 0 0
12/03/2010
21.42
 183,400 21.22 21.61 20.38 0 0 0
11/03/2010
21.22
 196,500 20.06 21.55 20.32 0 0 0
10/03/2010
20.06
 135,400 20.06 21.22 19.93 0 11,000 -0.3
09/03/2010
20.06
 113,300 21.29 21.29 19.87 0 0 0
08/03/2010
21.29
 72,600 21.68 22.39 20.71 0 0 0
05/03/2010
21.68
 199,000 20.19 21.68 19.80 0 0 0
04/03/2010
20.19
 216,700 19.87 20.64 19.41 0 0 0
03/03/2010
19.87
 176,600 18.70 19.87 18.57 10,000 0 0.3
02/03/2010
18.70
 175,100 17.79 18.83 17.73 0 0 0
01/03/2010
17.79
 61,300 17.28 17.92 17.34 2,800 0 0.1
26/02/2010
17.28
 15,000 17.28 17.47 17.02 0 0 0
25/02/2010
17.28
 25,800 17.41 17.92 17.15 0 0 0
24/02/2010
17.41
 19,600 16.89 17.41 17.02 0 0 0
23/02/2010
16.89
 26,500 18.12 18.12 16.82 0 0 0
22/02/2010
18.12
 48,000 18.18 18.44 17.79 0 0 0
12/02/2010
18.18
 62,500 17.79 18.51 17.60 0 0 0
11/02/2010
17.79
 44,400 16.95 17.99 16.82 0 0 0
10/02/2010
16.95
 32,000 16.11 16.95 16.50 0 0 0
09/02/2010
16.11
 51,400 16.31 16.31 15.34 0 0 0
08/02/2010
16.31
 15,700 16.57 16.57 15.98 0 0 0
05/02/2010
16.57
 27,900 17.34 17.34 16.31 0 0 0
04/02/2010
17.34
 33,700 16.82 17.34 16.76 0 0 0
03/02/2010
16.82
 21,500 16.89 17.28 16.50 0 2,000 -0.1
02/02/2010
16.89
 24,500 17.21 17.79 16.89 0 0 0
01/02/2010
17.21
 46,100 17.15 17.92 17.21 0 0 0
29/01/2010
17.15
 31,600 17.28 17.47 16.44 0 0 0
28/01/2010
17.28
 94,700 17.92 18.12 17.28 0 0 0
27/01/2010
17.92
 109,900 18.05 19.22 17.79 2,000 0 0.1
26/01/2010
18.05
 15,600 17.02 18.05 17.79 0 0 0
25/01/2010
17.02
 55,100 17.15 17.41 16.18 11,000 0 0.3
22/01/2010
17.15
 43,300 17.21 17.41 16.18 0 0 0
21/01/2010
17.21
 43,000 18.25 18.77 17.21 0 3,400 -0.1
20/01/2010: Quyền mua cổ phiếu: 5/2 Giá: 12 (Volume + 40%, Ratio=0.40)
20/01/2010
18.25
 155,600 17.47 18.57 17.79 0 0 0
19/01/2010
17.47
 117,200 17.58 17.74 16.41 0 0 0
18/01/2010
17.58
 87,300 18.53 18.53 17.58 0 2,000 -0.1
15/01/2010
18.53
 59,300 19.22 19.59 18.32 0 0 0
14/01/2010
19.22
 175,500 19.06 19.22 18.53 3,400 0 0.1
13/01/2010
19.06
 146,100 18.16 19.85 17.42 0 4,000 -0.1
12/01/2010
18.16
 215,900 19.38 20.65 18.16 0 4,000 -0.1
11/01/2010
19.38
 99,900 20.12 21.07 19.17 0 0 0
08/01/2010
20.12
 369,600 19.11 21.23 19.06 0 0 0
07/01/2010
19.11
 318,600 20.54 21.18 19.11 2,000 0 0.1
06/01/2010
20.54
 386,800 19.22 20.54 19.64 0 4,000 -0.2
05/01/2010
19.22
 19,600 18.00 19.22 19.22 0 0 0
04/01/2010
18.00
 45,600 16.89 18.00 17.47 0 0 0
31/12/2009
16.89
 160,200 16.20 16.89 16.15 0 0 0
30/12/2009
16.20
 189,600 14.88 16.20 14.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |