CTCP Sông Đà 19 (sjm)

6.80
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
(2026-05-18) 		0 0% 148,700 0 0
6
9
6.80
2 tháng
(2026-04-20) 		0 0% 149,800 0 0
6
9
6.80
3 tháng
(2026-03-19) 		-0.70 -9.33% 189,700 0 0
6
9
6.80
6 tháng
(2025-12-19) 		-0.50 -6.85% 2,089,300 0 0
6
10
6.80
12 tháng
(2025-06-23) 		1.70 33.33% 4,668,100 0 0
3.80
10
6.80
24 tháng
(2024-06-27) 		-2.70 -28.42% 6,633,450 0 0.3
3.80
11.10
6.80
36 tháng
(2023-07-03) 		2.80 70% 10,397,600 -300 0.3
3.50
11.10
6.80
60 tháng
(2021-07-13) 		3 78.95% 23,441,539 -1,400 0.3
2.80
11.10
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2011
12.70
 12,500 12.60 13 12.50 0 0 0
08/02/2011
12.60
 12,100 11.90 12.70 12.50 0 0 0
28/01/2011
11.90
 12,900 12 12.50 11.80 0 0 0
27/01/2011
12
 8,700 12 12.20 11.60 0 0 0
26/01/2011
12
 33,900 12.40 12.40 11.60 0 0 0
25/01/2011
12.40
 4,200 12.50 12.50 11.40 0 0 0
24/01/2011
12.50
 10,600 12.50 12.50 11.60 0 0 0
21/01/2011
12.50
 3,600 12.30 12.50 12.10 0 0 0
20/01/2011
12.30
 9,500 12.40 12.70 12.20 0 0 0
19/01/2011
12.40
 7,100 12.30 13 12.40 0 0 0
18/01/2011
12.30
 7,900 13 13 12.30 0 0 0
17/01/2011
13
 11,100 12.80 13.30 12.90 0 0 0
14/01/2011
12.80
 48,200 12.70 13.20 12.50 0 0 0
13/01/2011
12.70
 23,100 12.60 13 12.70 0 0 0
12/01/2011
12.60
 25,500 12.10 12.80 11.90 0 0 0
11/01/2011
12.10
 74,700 12.60 12.60 12 0 0 0
10/01/2011
12.60
 6,200 13.10 13.10 12.50 0 0 0
07/01/2011
13.10
 19,200 13 13.20 12.80 0 0 0
06/01/2011
13
 1,300 13 13.30 13 0 0 0
05/01/2011
13
 8,000 13 13.40 12.60 0 0 0
04/01/2011
13
 11,300 13.30 13.40 13 0 0 0
31/12/2010
13.30
 15,800 13.10 13.40 12.70 0 0 0
30/12/2010
13.10
 30,200 13.40 13.40 12.60 0 0 0
29/12/2010
13.40
 400 13.50 13.60 13.40 0 0 0
28/12/2010
13.50
 14,600 12.60 13.60 13.10 0 0 0
27/12/2010
12.60
 10,100 12.60 12.90 12.60 0 0 0
24/12/2010
12.60
 12,000 12.70 12.70 12.50 0 0 0
23/12/2010
12.70
 6,800 13 13 12.60 0 0 0
22/12/2010
13
 11,100 13.10 13.20 12.70 0 0 0
21/12/2010
13.10
 15,800 13.30 13.60 13 0 0 0
20/12/2010
13.30
 14,600 14.30 14.30 13.30 0 12,000 -0.2
17/12/2010
14.30
 59,500 13.80 14.30 13.90 0 0 0
16/12/2010
13.80
 32,400 15 15 13.80 0 0 0
15/12/2010
15
 8,400 15 15.50 14.50 0 0 0
14/12/2010
15
 44,600 15.80 15.80 14.70 0 0 0
13/12/2010
15.80
 57,000 14.80 15.80 14.80 0 0 0
10/12/2010
14.80
 39,000 14.30 14.80 14.50 0 0 0
09/12/2010
14.30
 58,700 14.10 14.90 13.30 0 0 0
08/12/2010
14.10
 40,500 14.90 15.10 14.10 0 0 0
07/12/2010
14.90
 45,000 15.50 16.40 14.90 0 0 0
06/12/2010
15.50
 105,300 15.40 16.20 15.10 0 0 0
03/12/2010
15.40
 98,600 14.70 15.40 14 0 0 0
02/12/2010
14.70
 37,800 13.90 14.90 13.50 0 0 0
01/12/2010
13.90
 55,400 14.60 15 13.90 0 0 0
30/11/2010
14.60
 65,200 14.30 14.70 14.50 0 0 0
29/11/2010
14.30
 51,500 13.50 14.30 12.70 0 0 0
26/11/2010
13.50
 52,100 13 13.80 12.90 0 0 0
25/11/2010
13
 103,700 12.20 13 12.10 0 0 0
24/11/2010
12.20
 27,700 12.20 12.30 12 0 0 0
23/11/2010
12.20
 21,000 11.80 12.20 11.90 0 0 0
22/11/2010
11.80
 13,200 12 12 11.50 0 0 0
19/11/2010
12
 41,200 12.10 12.10 11.60 0 0 0
18/11/2010
12.10
 71,800 11.50 12.10 11.50 0 0 0
17/11/2010
11.50
 26,800 11 11.70 11.10 0 0 0
16/11/2010
11
 27,800 11.30 11.30 10.90 0 0 0
15/11/2010
11.30
 25,100 12.30 12.30 11.30 0 0 0
12/11/2010
12.30
 111,400 12.60 12.60 11.90 0 44,400 -0.5
11/11/2010
12.60
 15,700 13.20 13.20 12.60 0 0 0
10/11/2010
13.20
 9,500 13 13.80 13 0 0 0
09/11/2010
13
 12,300 13.40 13.40 12.90 0 0 0
08/11/2010
13.40
 21,800 13.90 13.90 13.30 0 0 0
05/11/2010
13.90
 36,700 13 13.90 13.50 2,000 0 0.0
04/11/2010
13
 21,000 12.80 13.70 12.80 0 0 0
03/11/2010
12.80
 27,400 13.60 13.60 12.80 0 0 0
02/11/2010
13.60
 12,300 14.20 14.20 13.60 0 0 0
01/11/2010
14.20
 3,600 14.10 14.80 14.20 0 0 0
29/10/2010
14.10
 7,000 14 14.20 13.80 0 0 0
28/10/2010
14
 45,700 14.40 14.40 14 0 0 0
27/10/2010
14.40
 9,600 14.90 15.90 14.40 0 0 0
26/10/2010
14.90
 26,100 14.20 14.90 14.70 0 0 0
25/10/2010
14.20
 17,800 14 14.20 13.80 0 0 0
22/10/2010
14
 46,300 14.20 14.20 13.40 0 0 0
21/10/2010
14.20
 9,000 14.70 15 13.70 0 0 0
20/10/2010
14.70
 56,100 15.60 15.60 14.60 0 0 0
19/10/2010
15.60
 16,100 16 16.30 15.30 0 0 0
18/10/2010
16
 13,000 16.60 16.70 16 0 0 0
15/10/2010
16.60
 16,900 17 17 16.20 0 0 0
14/10/2010
17
 4,700 17 17.50 16.80 0 0 0
13/10/2010
17
 34,000 16.80 17.10 16.90 0 0 0
12/10/2010
16.80
 10,700 17.30 17.30 16.80 0 0 0
11/10/2010
17.30
 9,000 16.90 18 16.50 0 0 0
08/10/2010
16.90
 13,500 17.10 17.30 16.60 0 0 0
07/10/2010
17.10
 21,100 18 18 17 0 0 0
06/10/2010
18
 60,400 17.50 18 17 0 0 0
05/10/2010
17.50
 35,700 17.20 17.70 16.10 0 0 0
04/10/2010
17.20
 36,700 18 18.20 17.10 0 0 0
01/10/2010
18
 8,300 18.60 19.40 18 0 0 0
30/09/2010
18.60
 5,300 18.70 18.90 18.60 0 0 0
29/09/2010
18.70
 59,900 19.40 19.40 18.70 0 0 0
28/09/2010
19.40
 25,100 19.30 20.20 19.30 0 0 0
27/09/2010
19.30
 14,400 19.40 19.50 19 0 0 0
24/09/2010
19.40
 22,700 19.10 19.50 19 0 0 0
23/09/2010
19.10
 40,400 19.40 19.40 18.60 0 0 0
22/09/2010
19.40
 24,300 19.20 19.80 19.10 0 0 0
21/09/2010
19.20
 27,600 20 20 19.20 0 0 0
20/09/2010
20
 86,900 20.10 21.20 20 0 0 0
17/09/2010
20.10
 104,600 19.10 20.10 19.60 0 0 0
16/09/2010
19.10
 19,400 18.80 19.10 18 0 0 0
15/09/2010
18.80
 25,800 19.80 19.80 18.50 0 0 0
14/09/2010
19.80
 19,600 19.30 20.40 18.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |