CTCP Sông Đà 12 (s12)

1.60
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) 		0.20 14.29% 17,800 15,800 0.0
1.40
1.60
1.60
2 tháng
(2025-10-06) 		0 0% 33,400 29,800 0.0
1.40
1.60
1.60
3 tháng
(2025-09-05) 		0.10 6.67% 70,100 55,300 0.1
1.40
1.70
1.60
6 tháng
(2025-06-09) 		-0.40 -20% 75,500 59,300 0.1
1.40
2
1.60
12 tháng
(2024-12-09) 		-0.30 -15.79% 87,000 69,600 0.1
1.40
2
1.60
24 tháng
(2023-12-15) 		0.10 6.67% 161,426 112,300 0.2
1.30
3.30
1.60
36 tháng
(2022-12-20) 		-1.10 -40.74% 378,605 208,000 0.3
1.30
5.40
1.60
60 tháng
(2020-12-30) 		1.30 433.33% 3,068,932 588,500 1.1
0.30
5.40
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2009
27.19
 62,400 25.27 27.19 25.71 0 0 0
29/12/2009
25.27
 85,800 24.58 26.14 24.40 0 0 0
28/12/2009
24.58
 83,900 23.01 24.58 23.62 0 0 0
25/12/2009
23.01
 25,700 21.87 23.01 23.01 0 0 0
24/12/2009
21.87
 67,300 21.09 21.87 20.04 0 0 0
23/12/2009
21.09
 42,400 19.35 21.18 19.61 0 0 0
22/12/2009
19.35
 18,700 19.78 20.92 19.17 0 0 0
21/12/2009
19.78
 26,100 18.65 19.78 19.69 0 0 0
18/12/2009
18.65
 39,200 17.43 18.65 17.86 0 0 0
17/12/2009
17.43
 44,400 18.56 18.56 17.43 0 0 0
16/12/2009
18.56
 4,100 19.87 19.87 18.56 0 0 0
15/12/2009
19.87
 17,800 20.04 21.09 18.82 0 0 0
14/12/2009
20.04
 59,200 18.56 20.04 19.17 0 0 0
11/12/2009
18.56
 22,000 19.87 19.87 18.56 0 0 0
10/12/2009
19.87
 14,300 21.35 21.35 19.87 0 0 0
09/12/2009
21.35
 13,800 22.66 22.66 21.35 0 0 0
08/12/2009
22.66
 17,700 24.14 24.14 22.22 0 0 0
07/12/2009
24.14
 48,000 22.66 24.14 22.66 0 0 0
04/12/2009
22.66
 27,100 23.36 23.36 22.22 0 0 0
03/12/2009
23.36
 27,600 24.31 24.31 22.83 0 0 0
02/12/2009
24.31
 28,000 26.14 26.93 24.31 0 0 0
01/12/2009
26.14
 29,000 24.92 26.23 22.92 0 500 0
30/11/2009
24.92
 30,400 24.40 25.27 23.53 0 0 0
27/11/2009
24.40
 52,500 25.10 26.84 23.36 0 0 0
26/11/2009
25.10
 14,600 26.84 26.84 25.10 0 0 0
25/11/2009
26.84
 30,000 28.76 28.76 26.84 0 0 0
24/11/2009
28.76
 32,100 30.07 30.24 28.32 0 0 0
23/11/2009
30.07
 67,300 31.81 31.81 30.07 0 3,000 0
20/11/2009
31.81
 49,400 32.94 33.12 31.37 0 0 0
19/11/2009
32.94
 71,900 32.68 34.25 32.24 0 0 0
18/11/2009
32.68
 50,600 33.90 33.90 31.46 0 0 0
17/11/2009
33.90
 124,500 31.98 33.99 33.12 0 0 0
16/11/2009
31.98
 103,900 28.85 31.98 30.07 0 0 0
13/11/2009
28.85
 24,700 29.89 30.94 28.85 0 0 0
12/11/2009
29.89
 51,400 27.63 30.24 28.50 0 0 0
11/11/2009
27.63
 51,100 29.11 29.63 27.28 0 0 0
10/11/2009
29.11
 40,600 31.29 31.29 29.11 0 0 0
09/11/2009
31.29
 7,000 31.81 31.81 31.29 0 0 0
06/11/2009
31.81
 106,800 31.81 33.90 31.81 3,000 0 0
05/11/2009
31.81
 84,500 29.63 32.07 29.63 0 0 0
04/11/2009
29.63
 70,800 30.59 31.37 28.76 800 0 0
03/11/2009
30.59
 46,700 32.68 32.68 30.59 0 0 0
02/11/2009
32.68
 53,200 35.12 36.60 32.68 0 0 0
30/10/2009
35.12
 110,300 32.59 35.12 32.24 0 0 0
29/10/2009
32.59
 76,800 35.73 35.73 32.59 10,000 0 0
28/10/2009
35.73
 259,800 37.30 37.47 34.77 0 0 0
27/10/2009
37.30
 3,000 40.09 40.09 37.30 0 0 0
26/10/2009
40.09
 10,800 42.79 42.79 40.09 0 0 0
23/10/2009
42.79
 69,500 44.01 45.32 42.79 0 0 0
22/10/2009
44.01
 119,400 47.58 48.80 43.92 0 0 0
21/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2009
47.58
 73,700 44.53 47.58 44.44 0 0 0
20/10/2009
44.53
 80,400 42.14 44.53 43.68 0 0 0
19/10/2009
42.14
 156,000 39.40 42.14 38.46 100 0 0
16/10/2009
39.40
 306,000 36.84 39.40 37.61 0 0 0
15/10/2009
36.84
 3,600 34.45 36.84 36.84 0 0 0
14/10/2009
34.45
 10,700 32.22 34.45 34.45 0 0 0
13/10/2009
32.22
 12,200 30.17 32.22 32.22 0 0 0
12/10/2009
30.17
 4,200 28.21 30.17 30.17 0 0 0
09/10/2009
28.21
 29,100 26.58 28.21 28.21 0 0 0
08/10/2009
26.58
 192,500 24.87 26.58 24.87 0 0 0
07/10/2009
24.87
 59,200 23.59 24.87 24.87 0 0 0
06/10/2009
23.59
 80,700 22.05 23.59 22.65 0 0 0
05/10/2009
22.05
 26,600 23.08 23.08 21.71 0 0 0
02/10/2009
23.08
 84,200 23.85 23.85 22.31 0 0 0
01/10/2009
23.85
 53,600 25.21 25.21 23.85 0 0 0
30/09/2009
25.21
 81,200 24.96 26.41 24.79 0 0 0
29/09/2009
24.96
 149,700 23.42 24.96 23.51 0 0 0
28/09/2009
23.42
 79,000 22.48 23.42 22.22 0 0 0
25/09/2009
22.48
 100,200 22.05 22.56 20.51 0 0 0
24/09/2009
22.05
 123,300 21.80 22.65 22.05 0 0 0
23/09/2009
21.80
 99,100 23.68 24.96 21.80 0 0 0
22/09/2009
23.68
 80,100 22.22 23.68 22.22 0 0 0
21/09/2009
22.22
 186,000 20.43 22.22 20.77 0 0 0
18/09/2009
20.43
 136,700 21.71 21.71 20.17 0 0 0
17/09/2009
21.71
 236,500 20.77 22.22 19.32 0 0 0
16/09/2009
20.77
 3,100 19.49 20.77 20.77 0 0 0
15/09/2009
19.49
 137,700 18.38 19.49 19.49 0 0 0
14/09/2009
18.38
 413,500 17.18 18.38 17.27 0 0 0
11/09/2009
17.18
 69,000 16.07 17.18 17.18 0 0 0
10/09/2009
16.07
 84,000 15.04 16.07 16.07 0 0 0
09/09/2009
15.04
 100,900 14.10 15.04 14.36 0 0 0
08/09/2009
14.10
 45,000 13.33 14.10 13.93 0 0 0
07/09/2009
13.33
 92,900 13.93 13.93 13.25 0 0 0
04/09/2009
13.93
 71,700 14.96 14.96 13.93 0 0 0
03/09/2009
14.96
 72,500 14.87 15.56 14.53 0 0 0
01/09/2009
14.87
 181,100 13.93 14.87 14.53 0 0 0
31/08/2009
13.93
 24,300 13.08 13.93 13.93 0 0 0
28/08/2009
13.08
 229,100 12.56 13.08 12.82 0 0 0
27/08/2009
12.56
 26,300 11.80 12.56 11.45 0 0 0
26/08/2009
11.80
 19,300 11.62 12.14 11.54 0 0 0
25/08/2009
11.62
 21,700 12.14 12.39 11.54 0 0 0
24/08/2009
12.14
 34,400 11.71 12.65 12.05 0 0 0
21/08/2009
11.71
 28,600 11.54 12.14 11.54 0 0 0
20/08/2009
11.54
 10,500 11.71 11.71 11.37 0 0 0
19/08/2009
11.71
 30,600 11.03 11.71 11.03 0 0 0
18/08/2009
11.03
 4,000 10.94 11.11 10.77 0 0 0
17/08/2009
10.94
 12,900 10.68 10.94 10.68 0 0 0
14/08/2009
10.68
 10,600 11.28 11.28 10.68 0 0 0
13/08/2009
11.28
 5,700 11.37 11.37 11.28 0 0 0
12/08/2009
11.37
 21,800 11.62 11.80 11.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |