CTCP Sông Đà 9.06 (s96)

0.40
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
(2025-12-29) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2025-11-28) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2025-10-29) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2025-07-31) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2025-02-03) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
36 tháng
(2023-02-13) 		-0.20 -33.33% 1,108,005 10,000 0.0
0.40
0.70
0.40
60 tháng
(2021-02-22) 		-0.10 -20% 18,926,062 10,000 0.0
0.40
2.90
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2009
3.99
 47,100 4.04 4.24 3.90 0 0 0
25/05/2009
4.04
 119,200 3.83 4.04 3.79 0 28,400 0
22/05/2009
3.83
 90,600 3.65 3.83 3.63 0 0 0
21/05/2009
3.65
 36,900 3.42 3.65 3.44 0 0 0
20/05/2009
3.42
 65,900 3.26 3.42 3.33 0 10,000 0
19/05/2009
3.26
 47,600 3.05 3.26 3.12 0 0 0
18/05/2009
3.05
 26,500 3.05 3.10 2.98 0 0 0
15/05/2009
3.05
 39,900 2.94 3.05 2.96 0 0 0
14/05/2009
2.94
 11,300 2.87 2.94 2.78 0 0 0
13/05/2009
2.87
 17,600 2.89 2.96 2.87 0 0 0
12/05/2009
2.89
 11,700 2.78 2.96 2.75 0 1,000 0
11/05/2009
2.78
 13,400 2.80 2.80 2.78 0 0 0
08/05/2009
2.80
 23,200 2.89 2.89 2.75 0 0 0
07/05/2009
2.89
 23,700 2.96 3.10 2.87 0 0 0
06/05/2009
2.96
 4,900 3.10 3.17 2.96 0 0 0
05/05/2009
3.10
 27,900 2.98 3.19 3.10 0 0 0
04/05/2009
2.98
 14,700 2.75 2.98 2.87 0 0 0
29/04/2009
2.75
 19,300 2.75 2.82 2.75 0 0 0
28/04/2009
2.75
 13,800 2.66 2.75 2.64 0 0 0
27/04/2009
2.66
 900 2.73 2.94 2.66 0 0 0
24/04/2009
2.73
 17,200 2.75 2.87 2.68 0 0 0
23/04/2009
2.75
 6,700 2.73 2.89 2.73 0 0 0
22/04/2009
2.73
 23,500 2.73 2.73 2.68 0 0 0
21/04/2009
2.73
 37,500 2.68 2.75 2.50 0 0 0
20/04/2009
2.68
 7,300 2.82 2.82 2.68 0 0 0
17/04/2009
2.82
 31,000 2.98 3.07 2.78 0 0 0
16/04/2009
2.98
 31,100 3.10 3.12 2.91 0 0 0
15/04/2009
3.10
 18,000 3.24 3.24 3.10 0 0 0
14/04/2009
3.24
 16,100 3.33 3.56 3.12 0 0 0
13/04/2009
3.33
 27,400 3.10 3.33 3.30 0 0 0
10/04/2009
3.10
 71,400 2.89 3.12 3.07 0 9,000 0
09/04/2009
2.89
 25,100 2.94 3.19 2.89 0 0 0
08/04/2009
2.94
 28,900 3.17 3.24 2.94 5,000 0 0
07/04/2009
3.17
 50,300 2.96 3.17 2.98 0 0 0
03/04/2009
2.96
 105,900 2.80 2.96 2.89 5,000 0 0
02/04/2009
2.80
 8,600 2.75 2.87 2.78 0 0 0
01/04/2009
2.75
 18,100 2.66 2.75 2.64 0 0 0
31/03/2009
2.66
 7,000 2.57 2.66 2.52 0 0 0
30/03/2009
2.57
 9,500 2.73 2.73 2.57 0 0 0
27/03/2009
2.73
 6,400 2.75 2.87 2.66 0 0 0
26/03/2009
2.75
 7,200 2.78 2.82 2.68 0 0 0
25/03/2009
2.78
 5,700 2.73 2.80 2.64 1,000 0 0
24/03/2009
2.73
 10,100 2.55 2.73 2.66 0 0 0
23/03/2009
2.55
 16,600 2.71 2.71 2.55 3,000 0 0
20/03/2009
2.71
 8,000 2.66 2.78 2.71 0 0 0
19/03/2009
2.66
 28,500 2.82 3.01 2.66 0 100 0
18/03/2009
2.82
 30,400 2.66 2.82 2.80 0 0 0
17/03/2009
2.66
 39,800 2.52 2.66 2.59 0 0 0
16/03/2009
2.52
 13,300 2.50 2.52 2.41 0 0 0
13/03/2009
2.50
 7,600 2.48 2.62 2.48 0 0 0
12/03/2009
2.48
 11,100 2.62 2.62 2.45 0 0 0
11/03/2009
2.62
 38,200 2.48 2.62 2.59 100 0 0
10/03/2009
2.48
 26,200 2.34 2.48 2.36 0 0 0
09/03/2009
2.34
 10,500 2.34 2.34 2.29 0 0 0
06/03/2009
2.34
 5,700 2.36 2.36 2.32 0 0 0
05/03/2009
2.36
 8,600 2.34 2.45 2.32 1,000 0 0
04/03/2009
2.34
 6,100 2.29 2.39 2.32 0 0 0
03/03/2009
2.29
 1,700 2.34 2.34 2.29 0 0 0
02/03/2009
2.34
 6,700 2.34 2.39 2.34 0 0 0
27/02/2009
2.34
 1,900 2.36 2.45 2.34 0 0 0
26/02/2009
2.36
 1,900 2.45 2.45 2.36 0 0 0
25/02/2009
2.45
 31,000 2.29 2.45 2.32 2,000 0 0
24/02/2009
2.29
 3,900 2.34 2.36 2.29 600 0 0
23/02/2009
2.34
 11,900 2.41 2.41 2.34 0 0 0
20/02/2009
2.41
 5,400 2.36 2.41 2.36 0 0 0
19/02/2009
2.36
 6,500 2.29 2.45 2.29 0 0 0
18/02/2009
2.29
 4,600 2.45 2.45 2.25 0 0 0
17/02/2009
2.45
 7,100 2.43 2.45 2.34 0 0 0
16/02/2009
2.43
 3,600 2.48 2.59 2.43 1,200 0 0
13/02/2009
2.48
 2,400 2.64 2.64 2.48 0 0 0
12/02/2009
2.64
 100 2.57 2.64 2.64 0 0 0
11/02/2009
2.57
 1,300 2.55 2.62 2.57 0 0 0
10/02/2009
2.55
 5,400 2.71 2.71 2.55 0 0 0
09/02/2009
2.71
 12,400 2.71 2.73 2.71 0 0 0
06/02/2009
2.71
 3,300 2.59 2.71 2.62 0 0 0
05/02/2009
2.59
 7,300 2.78 2.78 2.59 0 0 0
04/02/2009
2.78
 1,500 2.75 2.94 2.75 0 0 0
03/02/2009
2.75
 3,800 2.91 2.91 2.75 0 0 0
02/02/2009
2.91
 2,200 3.14 3.14 2.91 0 0 0
23/01/2009
3.14
 3,600 3.03 3.14 3.10 600 0 0
22/01/2009
3.03
 2,200 2.87 3.03 2.96 0 0 0
21/01/2009
2.87
 5,500 2.96 2.96 2.82 0 0 0
20/01/2009
2.96
 3,000 2.89 2.96 2.84 0 0 0
19/01/2009
2.89
 4,600 3.03 3.21 2.89 0 0 0
16/01/2009
3.03
 7,900 3.14 3.14 2.96 0 0 0
15/01/2009
3.14
 1,100 3.10 3.17 3.14 0 0 0
14/01/2009
3.10
 9,000 3.14 3.14 3.05 0 0 0
13/01/2009
3.14
 4,400 3.30 3.33 3.14 0 0 0
12/01/2009
3.30
 11,800 3.21 3.35 3.19 0 0 0
09/01/2009
3.21
 42,200 3.01 3.21 3.01 0 0 0
08/01/2009
3.01
 17,000 3.05 3.05 2.98 0 0 0
07/01/2009
3.05
 20,400 2.98 3.07 2.96 3,000 0 0
06/01/2009
2.98
 6,200 2.89 2.98 2.91 0 0 0
05/01/2009
2.89
 2,600 2.96 2.96 2.89 0 0 0
02/01/2009
2.96
 13,200 2.91 2.98 2.91 3,000 0 0
31/12/2008
2.91
 2,100 2.96 2.96 2.91 0 0 0
30/12/2008
2.96
 12,100 2.84 2.96 2.91 0 0 0
29/12/2008
2.84
 9,000 2.91 2.91 2.84 0 0 0
26/12/2008
2.91
 3,200 2.87 2.96 2.91 0 0 0
25/12/2008
2.87
 4,100 2.87 2.98 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |