CTCP SDP (sdp)

0.70
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% 41,000 0 0
0.70
0.90
0.70
2 tháng
(2025-11-28) 		-0.10 -12.50% 62,100 0 0
0.70
0.90
0.70
3 tháng
(2025-10-29) 		-0.10 -12.50% 73,200 0 0
0.70
0.90
0.70
6 tháng
(2025-07-31) 		-0.10 -12.50% 246,200 0 0
0.70
1
0.70
12 tháng
(2025-02-03) 		-0.10 -12.50% 495,900 -14,300 -0.0
0.70
1.10
0.70
24 tháng
(2024-02-07) 		-0.40 -36.36% 1,374,856 -14,300 -0.0
0.70
1.30
0.70
36 tháng
(2023-02-13) 		-0.90 -56.25% 2,866,933 -16,200 -0.0
0.70
1.60
0.70
60 tháng
(2021-02-22) 		-1 -58.82% 79,896,721 -6,900 -0.1
0.70
8.50
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2010
17.28
 25,800 17.41 17.92 17.15 0 0 0
24/02/2010
17.41
 19,600 16.89 17.41 17.02 0 0 0
23/02/2010
16.89
 26,500 18.12 18.12 16.82 0 0 0
22/02/2010
18.12
 48,000 18.18 18.44 17.79 0 0 0
12/02/2010
18.18
 62,500 17.79 18.51 17.60 0 0 0
11/02/2010
17.79
 44,400 16.95 17.99 16.82 0 0 0
10/02/2010
16.95
 32,000 16.11 16.95 16.50 0 0 0
09/02/2010
16.11
 51,400 16.31 16.31 15.34 0 0 0
08/02/2010
16.31
 15,700 16.57 16.57 15.98 0 0 0
05/02/2010
16.57
 27,900 17.34 17.34 16.31 0 0 0
04/02/2010
17.34
 33,700 16.82 17.34 16.76 0 0 0
03/02/2010
16.82
 21,500 16.89 17.28 16.50 0 2,000 -0.1
02/02/2010
16.89
 24,500 17.21 17.79 16.89 0 0 0
01/02/2010
17.21
 46,100 17.15 17.92 17.21 0 0 0
29/01/2010
17.15
 31,600 17.28 17.47 16.44 0 0 0
28/01/2010
17.28
 94,700 17.92 18.12 17.28 0 0 0
27/01/2010
17.92
 109,900 18.05 19.22 17.79 2,000 0 0.1
26/01/2010
18.05
 15,600 17.02 18.05 17.79 0 0 0
25/01/2010
17.02
 55,100 17.15 17.41 16.18 11,000 0 0.3
22/01/2010
17.15
 43,300 17.21 17.41 16.18 0 0 0
21/01/2010
17.21
 43,000 18.25 18.77 17.21 0 3,400 -0.1
20/01/2010: Quyền mua cổ phiếu: 5/2 Giá: 12 (Volume + 40%, Ratio=0.40)
20/01/2010
18.25
 155,600 17.47 18.57 17.79 0 0 0
19/01/2010
17.47
 117,200 17.58 17.74 16.41 0 0 0
18/01/2010
17.58
 87,300 18.53 18.53 17.58 0 2,000 -0.1
15/01/2010
18.53
 59,300 19.22 19.59 18.32 0 0 0
14/01/2010
19.22
 175,500 19.06 19.22 18.53 3,400 0 0.1
13/01/2010
19.06
 146,100 18.16 19.85 17.42 0 4,000 -0.1
12/01/2010
18.16
 215,900 19.38 20.65 18.16 0 4,000 -0.1
11/01/2010
19.38
 99,900 20.12 21.07 19.17 0 0 0
08/01/2010
20.12
 369,600 19.11 21.23 19.06 0 0 0
07/01/2010
19.11
 318,600 20.54 21.18 19.11 2,000 0 0.1
06/01/2010
20.54
 386,800 19.22 20.54 19.64 0 4,000 -0.2
05/01/2010
19.22
 19,600 18.00 19.22 19.22 0 0 0
04/01/2010
18.00
 45,600 16.89 18.00 17.47 0 0 0
31/12/2009
16.89
 160,200 16.20 16.89 16.15 0 0 0
30/12/2009
16.20
 189,600 14.88 16.20 14.29 0 0 0
29/12/2009
14.88
 190,200 15.88 16.20 14.82 0 0 0
28/12/2009
15.88
 218,900 14.88 15.88 14.88 0 0 0
25/12/2009
14.88
 27,900 14.03 14.88 14.82 0 0 0
24/12/2009
14.03
 103,300 13.55 14.03 13.50 0 0 0
23/12/2009
13.55
 150,900 12.55 13.55 12.18 6,000 0 0
22/12/2009
12.55
 218,600 11.97 12.76 11.97 0 0 0
21/12/2009
11.97
 17,000 11.22 11.97 11.91 0 0 0
18/12/2009
11.22
 63,400 10.75 11.22 11.12 0 0 0
17/12/2009
10.75
 97,500 11.22 11.22 10.48 0 3,000 0
16/12/2009
11.22
 51,600 12.07 12.07 11.22 0 0 0
15/12/2009
12.07
 48,600 12.18 12.44 11.65 0 0 0
14/12/2009
12.18
 74,500 11.97 12.76 11.44 0 0 0
11/12/2009
11.97
 81,400 12.71 12.71 11.97 0 0 0
10/12/2009
12.71
 83,200 13.66 13.82 12.71 0 0 0
09/12/2009
13.66
 41,500 14.51 14.51 13.66 0 0 0
08/12/2009
14.51
 37,500 15.35 15.35 14.35 0 0 0
07/12/2009
15.35
 58,700 15.14 15.62 14.82 0 0 0
04/12/2009
15.14
 18,900 15.41 15.46 14.82 0 0 0
03/12/2009
15.41
 102,400 15.62 15.62 14.88 4,000 0 0
02/12/2009
15.62
 86,300 16.57 17.26 15.46 0 3,000 0
01/12/2009
16.57
 110,100 15.88 16.57 16.41 0 0 0
30/11/2009
15.88
 108,800 15.35 15.99 15.09 0 0 0
27/11/2009
15.35
 248,500 16.41 16.94 15.35 3,000 1,500 0
26/11/2009
16.41
 7,200 17.58 17.58 16.41 0 0 0
25/11/2009
17.58
 58,300 18.74 18.74 17.58 0 0 0
24/11/2009
18.74
 114,300 19.38 20.38 18.48 0 0 0
23/11/2009
19.38
 127,000 20.49 20.65 19.22 0 0 0
20/11/2009
20.49
 101,700 20.97 21.18 20.12 0 0 0
19/11/2009
20.97
 132,000 21.18 21.65 20.38 0 0 0
18/11/2009
21.18
 362,600 20.91 21.71 20.38 0 0 0
17/11/2009
20.91
 227,400 21.18 22.66 20.91 6,500 0 0
16/11/2009
21.18
 247,000 19.96 21.18 20.54 0 0 0
13/11/2009
19.96
 325,900 18.90 19.96 18.69 0 0 0
12/11/2009
18.90
 118,200 18.00 18.90 18.05 0 0 0
11/11/2009
18.00
 72,500 17.74 18.37 16.99 0 0 0
10/11/2009
17.74
 101,400 18.32 19.06 17.10 0 0 0
09/11/2009
18.32
 136,600 19.91 19.91 18.32 0 0 0
06/11/2009
19.91
 182,900 19.22 19.91 19.06 0 0 0
05/11/2009
19.22
 347,900 18.64 19.85 17.58 0 0 0
04/11/2009
18.64
 125,800 19.91 19.91 18.64 0 0 0
03/11/2009
19.91
 49,700 21.34 21.39 19.91 0 0 0
02/11/2009
21.34
 51,500 22.98 22.98 21.34 0 0 0
30/10/2009
22.98
 179,800 21.44 22.98 22.34 0 0 0
29/10/2009
21.44
 207,900 23.29 23.29 21.44 0 0 0
28/10/2009
23.29
 573,800 24.57 24.57 22.87 0 0 0
27/10/2009
24.57
 8,600 26.37 26.37 24.57 0 0 0
26/10/2009
26.37
 28,100 27.95 27.95 26.37 0 0 0
23/10/2009
27.95
 233,800 30.12 32.08 27.95 0 0 0
22/10/2009
30.12
 437,900 28.38 30.12 29.12 0 0 0
21/10/2009
28.38
 606,500 26.58 28.38 27.00 0 2,000 0
20/10/2009
26.58
 146,600 24.94 26.58 26.21 0 0 0
19/10/2009
24.94
 259,200 23.29 24.94 24.46 0 0 0
16/10/2009
23.29
 1,132,000 22.02 23.56 22.02 0 0 0
15/10/2009
22.02
 29,100 20.59 22.02 22.02 0 0 0
14/10/2009
20.59
 126,000 19.27 20.59 20.59 0 0 0
13/10/2009
19.27
 21,600 18.05 19.27 19.27 0 0 0
12/10/2009
18.05
 7,800 16.89 18.05 18.05 0 0 0
09/10/2009
16.89
 50,900 16.25 16.89 16.89 0 0 0
08/10/2009
16.25
 287,400 15.25 16.25 15.14 0 0 0
07/10/2009
15.25
 314,800 14.29 15.25 14.82 100 0 0
06/10/2009
14.29
 71,500 14.56 14.72 14.03 0 0 0
05/10/2009
14.56
 50,300 14.72 14.72 13.77 0 0 0
02/10/2009
14.72
 109,800 14.82 14.82 14.08 0 0 0
01/10/2009
14.82
 202,800 14.82 15.62 14.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |