CTCP Xi măng Sông Đà Yaly (sdy)

1.70
-0.20
(-10.53%)
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) 		0.60 46.15% 1,500 0 0
1.30
1.90
1.70
2 tháng
(2025-10-06) 		0.80 72.73% 9,700 0 0
1.10
1.90
1.70
3 tháng
(2025-09-08) 		0.90 90% 50,200 0 0
1
1.90
1.70
6 tháng
(2025-06-09) 		0.70 58.33% 120,700 0 0
1
1.90
1.70
12 tháng
(2024-12-10) 		0.30 18.75% 146,300 -1,200 -0.0
1
2.50
1.70
24 tháng
(2023-12-22) 		0.90 90% 750,034 2,300 0.0
0.90
2.60
1.70
36 tháng
(2022-12-21) 		-1.90 -50% 774,437 4,800 0.0
0.90
4.70
1.70
60 tháng
(2020-12-31) 		-2.60 -57.78% 1,259,486 5,500 0.0
0.90
4.70
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/04/2010
16.10
 35,800 15.90 16.14 15.69 0 0 0
06/04/2010
15.90
 19,900 16.06 16.43 15.90 0 0 0
05/04/2010
16.06
 12,200 14.91 16.10 15.69 0 0 0
02/04/2010
14.91
 18,400 15.65 15.90 14.86 0 0 0
01/04/2010
15.65
 24,500 16.31 16.31 15.61 0 0 0
31/03/2010
16.31
 21,300 17.05 17.30 15.98 0 0 0
30/03/2010
17.05
 50,500 16.72 17.42 16.14 0 0 0
29/03/2010
16.72
 35,100 17.42 17.55 16.19 0 0 0
26/03/2010
17.42
 71,700 16.31 17.42 16.39 0 0 0
25/03/2010
16.31
 188,100 15.36 16.31 15.90 0 0 0
24/03/2010
15.36
 35,700 14.45 15.36 15.19 0 0 0
23/03/2010
14.45
 12,100 14.45 14.66 14.04 0 0 0
22/03/2010
14.45
 16,500 14.45 14.49 14.45 0 0 0
19/03/2010
14.45
 21,700 14.20 14.66 14.45 0 0 0
18/03/2010
14.20
 8,600 13.87 14.24 13.63 0 0 0
17/03/2010
13.87
 18,600 13.96 14.20 13.87 0 0 0
16/03/2010
13.96
 19,200 14.24 14.57 13.83 0 0 0
15/03/2010
14.24
 14,200 14.04 14.66 14.24 0 0 0
12/03/2010
14.04
 14,400 14.04 14.53 14.04 0 0 0
11/03/2010
14.04
 14,800 14.33 14.86 14.04 0 0 0
10/03/2010
14.33
 14,100 14.29 15.07 14.24 0 0 0
09/03/2010
14.29
 18,000 14.95 15.48 14.29 0 0 0
08/03/2010
14.95
 21,500 14.00 14.95 14.86 0 0 0
05/03/2010
14.00
 14,600 13.67 14.16 13.79 0 2,100 -0.1
04/03/2010
13.67
 24,100 13.63 14.08 13.67 0 0 0
03/03/2010
13.63
 31,000 12.63 13.63 12.63 0 0 0
02/03/2010
12.63
 7,700 12.80 13.01 12.51 0 0 0
01/03/2010
12.80
 5,200 12.59 12.92 12.59 0 0 0
26/02/2010
12.59
 5,200 12.22 12.76 12.26 0 0 0
25/02/2010
12.22
 6,300 12.02 13.01 12.22 0 0 0
24/02/2010
12.02
 3,800 12.39 12.39 12.02 0 0 0
23/02/2010
12.39
 1,000 13.01 13.01 12.39 0 0 0
22/02/2010
13.01
 5,000 12.84 13.01 12.88 0 0 0
12/02/2010
12.84
 2,900 12.80 13.58 12.84 0 1,000 -0.0
11/02/2010
12.80
 2,300 12.80 12.92 12.80 0 0 0
10/02/2010
12.80
 7,500 12.35 12.88 12.39 0 1,000 -0.0
09/02/2010
12.35
 3,300 12.84 12.88 12.02 0 0 0
08/02/2010
12.84
 6,800 12.59 12.84 12.80 0 0 0
05/02/2010
12.59
 13,600 13.21 13.21 12.59 0 0 0
04/02/2010
13.21
 5,600 12.59 13.21 12.80 0 0 0
03/02/2010
12.59
 5,800 12.39 12.59 12.51 0 0 0
02/02/2010
12.39
 18,600 12.80 12.80 12.39 0 0 0
01/02/2010
12.80
 37,500 13.25 13.25 12.59 0 0 0
29/01/2010
13.25
 4,500 13.21 13.25 13.21 0 0 0
28/01/2010
13.21
 5,600 13.54 13.54 13.21 0 0 0
27/01/2010
13.54
 26,900 14.57 15.52 13.54 0 0 0
26/01/2010
14.57
 11,500 13.75 14.57 14.45 0 0 0
25/01/2010
13.75
 7,200 13.34 13.75 13.01 0 0 0
22/01/2010
13.34
 26,500 13.17 13.38 12.30 0 0 0
21/01/2010
13.17
 10,900 13.46 13.46 13.01 0 0 0
20/01/2010
13.46
 24,800 14.24 15.11 13.38 0 0 0
19/01/2010
14.24
 17,400 14.20 14.45 13.42 0 0 0
18/01/2010
14.20
 16,500 15.19 15.24 14.20 0 0 0
15/01/2010
15.19
 15,100 16.52 16.52 15.19 0 0 0
14/01/2010
16.52
 11,000 16.39 16.68 15.61 0 0 0
13/01/2010
16.39
 21,300 15.73 16.89 14.99 0 0 0
12/01/2010
15.73
 29,600 16.23 17.67 15.73 0 0 0
11/01/2010
16.23
 12,000 16.93 18.13 16.23 0 0 0
08/01/2010
16.93
 65,100 17.01 18.17 16.35 1,000 300 0.0
07/01/2010
17.01
 38,900 17.80 17.80 17.01 100 0 0.0
06/01/2010
17.80
 38,600 17.88 19.41 17.80 0 0 0
05/01/2010
17.88
 70,300 18.08 19.16 17.88 0 0 0
04/01/2010
18.08
 31,200 16.52 18.08 17.75 0 0 0
31/12/2009
16.52
 46,000 16.19 16.97 16.47 0 0 0
30/12/2009
16.19
 36,600 15.19 16.19 14.86 3,500 0 0
29/12/2009
15.19
 73,900 14.20 15.19 14.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |