CTCP Xi măng Sông Đà Yaly (sdy)

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) 		-0.30 -23.08% 66,600 0 0
1
1.30
1
2 tháng
(2026-01-19) 		-0.90 -47.37% 90,500 0 0
1
1.90
1
3 tháng
(2025-12-18) 		-0.90 -47.37% 90,600 0 0
1
1.90
1
6 tháng
(2025-09-19) 		0 0% 139,400 0 0
1
1.90
1
12 tháng
(2025-03-24) 		-0.70 -41.18% 251,200 0 0
1
1.90
1
24 tháng
(2024-03-28) 		-0.30 -23.08% 717,334 300 0.0
1
2.60
1
36 tháng
(2023-04-03) 		-2.60 -72.22% 902,934 4,800 0.0
0.90
4.70
1
60 tháng
(2021-04-13) 		-1 -50% 1,358,296 5,500 0.0
0.90
4.70
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2010
18.79
 6,500 17.60 18.79 18.70 0 0 0
27/08/2010
17.60
 100 16.50 17.60 17.60 0 0 0
26/08/2010
16.50
 4,100 16.68 16.96 15.58 0 0 0
25/08/2010
16.68
 600 17.87 17.87 16.68 0 0 0
24/08/2010
17.87
 3,400 19.16 19.16 17.87 0 0 0
23/08/2010
19.16
 0 20.17 19.16 19.16 0 0 0
20/08/2010
20.17
 6,600 20.17 20.17 18.97 0 0 0
19/08/2010
20.17
 1,100 19.89 20.72 19.34 0 0 0
18/08/2010
19.89
 4,200 20.81 21.08 19.80 0 0 0
17/08/2010
20.81
 4,500 20.44 21.54 20.81 0 0 0
16/08/2010
20.44
 21,700 20.17 20.44 19.25 0 0 0
13/08/2010
20.17
 8,100 19.07 20.17 18.79 0 0 0
12/08/2010
19.07
 5,700 21.27 21.27 19.07 0 0 0
11/08/2010
21.27
 11,500 20.17 21.27 20.17 0 0 0
10/08/2010
20.17
 9,100 20.35 21.45 19.43 0 0 0
09/08/2010
20.35
 12,500 21.54 22.82 20.35 0 0 0
06/08/2010
21.54
 1,700 22.00 22.00 21.54 0 0 0
05/08/2010
22.00
 6,800 21.45 22.92 21.54 0 0 0
04/08/2010
21.45
 7,100 22.27 22.27 21.45 0 0 0
03/08/2010
22.27
 10,400 24.47 24.47 22.00 0 0 0
02/08/2010
24.47
 4,000 23.37 24.47 22.00 0 0 0
30/07/2010
23.37
 8,100 22.00 23.37 21.91 0 0 0
29/07/2010
22.00
 32,200 23.28 23.28 21.82 0 0 0
28/07/2010
23.28
 7,200 24.29 24.29 23.19 0 0 0
27/07/2010
24.29
 10,000 23.83 25.67 24.29 0 0 0
26/07/2010
23.83
 5,800 25.30 25.67 23.83 0 0 0
23/07/2010
25.30
 4,600 25.67 25.67 25.30 0 0 0
22/07/2010
25.67
 8,500 25.21 25.67 24.84 0 0 0
21/07/2010
25.21
 7,000 25.67 25.67 25.02 0 0 0
20/07/2010
25.67
 19,000 26.12 26.86 24.75 0 0 0
19/07/2010
26.12
 9,600 27.13 27.13 25.67 0 0 0
16/07/2010
27.13
 54,900 27.68 28.78 26.86 0 0 0
15/07/2010
27.68
 99,400 27.41 29.24 26.58 0 0 0
14/07/2010
27.41
 600 25.67 27.41 27.41 0 0 0
13/07/2010
25.67
 1,400 24.02 25.67 25.67 0 0 0
12/07/2010: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
12/07/2010
24.02
 200 22.49 24.02 24.02 0 0 0
09/07/2010
22.49
 131,200 21.19 22.49 21.19 0 0 0
08/07/2010
21.19
 30,800 20.98 21.36 20.77 0 0 0
07/07/2010
20.98
 37,800 21.82 22.24 20.98 0 0 0
06/07/2010
21.82
 73,600 21.06 22.53 20.98 0 0 0
05/07/2010
21.06
 32,400 19.51 21.06 20.98 0 0 0
02/07/2010
19.51
 4,600 20.56 20.56 19.51 0 0 0
01/07/2010
20.56
 4,500 20.56 20.94 19.93 0 0 0
30/06/2010
20.56
 3,800 20.98 20.98 20.35 0 0 0
29/06/2010
20.98
 13,000 20.98 21.40 20.98 0 0 0
28/06/2010
20.98
 5,000 21.78 22.53 20.73 0 0 0
25/06/2010
21.78
 35,800 21.40 21.78 20.47 0 0 0
24/06/2010
21.40
 1,800 20.56 21.40 20.14 0 0 0
23/06/2010
20.56
 15,200 19.30 20.60 20.27 0 0 0
22/06/2010
19.30
 8,900 20.22 20.22 19.30 0 0 0
21/06/2010
20.22
 25,500 19.72 20.81 19.72 0 0 0
18/06/2010
19.72
 7,500 19.34 20.56 19.30 0 0 0
17/06/2010
19.34
 12,400 19.72 19.72 19.09 0 0 0
16/06/2010
19.72
 14,900 19.30 20.35 19.72 0 0 0
15/06/2010
19.30
 5,500 19.30 20.31 19.30 0 0 0
14/06/2010
19.30
 4,100 19.51 20.14 19.30 0 0 0
11/06/2010
19.51
 5,400 18.80 19.72 18.67 0 0 0
10/06/2010
18.80
 15,100 17.24 18.80 17.62 0 0 0
09/06/2010
17.24
 13,300 17.62 18.13 17.24 0 0 0
08/06/2010
17.62
 7,900 17.50 18.67 16.99 0 0 0
07/06/2010
17.50
 11,300 18.29 18.67 17.08 0 0 0
04/06/2010
18.29
 1,800 18.88 18.88 17.87 0 0 0
03/06/2010
18.88
 7,200 18.88 20.14 18.88 0 0 0
02/06/2010
18.88
 5,400 18.04 19.17 18.54 0 0 0
01/06/2010
18.04
 2,500 18.67 18.67 17.62 0 0 0
31/05/2010
18.67
 5,600 19.38 19.51 18.29 0 0 0
28/05/2010
19.38
 14,300 19.09 20.06 19.30 0 0 0
27/05/2010
19.09
 4,200 19.13 19.30 18.46 0 0 0
26/05/2010
19.13
 14,300 18.04 19.13 18.08 0 0 0
25/05/2010
18.04
 3,000 17.83 18.04 17.20 0 0 0
24/05/2010
17.83
 7,000 17.54 18.08 16.49 0 0 0
21/05/2010
17.54
 18,300 19.30 19.30 17.54 0 0 0
20/05/2010
19.30
 14,500 18.13 19.43 18.17 0 0 0
19/05/2010
18.13
 13,000 19.30 19.30 18.04 0 0 0
18/05/2010
19.30
 7,200 20.18 20.18 18.88 0 0 0
17/05/2010
20.18
 13,500 20.98 21.36 19.64 0 0 0
14/05/2010
20.98
 8,300 21.19 21.40 20.98 0 0 0
13/05/2010
21.19
 6,800 21.02 21.82 20.14 0 0 0
12/05/2010
21.02
 17,300 22.45 22.45 21.02 0 0 0
11/05/2010
22.45
 24,000 23.08 24.13 21.40 0 0 0
10/05/2010
23.08
 67,200 24.38 24.38 22.70 0 1,000 -0.1
07/05/2010
24.38
 48,000 25.51 25.51 24.38 0 0 0
06/05/2010
25.51
 55,700 26.06 26.85 25.17 0 0 0
05/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
05/05/2010
26.06
 40,000 25.93 27.61 25.80 0 0 0
04/05/2010
25.93
 46,000 24.48 25.93 24.81 0 0 0
29/04/2010
24.48
 22,600 23.33 24.48 23.33 0 0 0
28/04/2010
23.33
 75,700 22.54 23.66 22.30 0 0 0
27/04/2010
22.54
 65,400 22.50 23.78 22.30 0 0 0
26/04/2010
22.50
 266,700 21.06 22.50 21.26 0 0 0
22/04/2010
21.06
 13,400 19.69 21.06 21.06 0 0 0
21/04/2010
19.69
 2,800 18.41 19.69 19.69 0 0 0
20/04/2010
18.41
 3,000 17.34 18.41 18.41 0 0 0
19/04/2010
17.34
 25,000 18.13 18.13 16.93 0 0 0
16/04/2010
18.13
 42,800 18.08 18.17 17.47 0 0 0
15/04/2010
18.08
 15,900 17.75 18.17 17.34 0 0 0
14/04/2010
17.75
 16,600 16.85 17.75 16.85 0 100 -0.0
13/04/2010
16.85
 39,500 17.96 18.58 16.85 0 12,100 -0.5
12/04/2010
17.96
 21,600 18.00 18.99 17.18 0 0 0
09/04/2010
18.00
 90,900 16.93 18.00 17.34 0 0 0
08/04/2010
16.93
 45,900 16.10 16.93 16.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |