CTCP SDP (sdp)

0.80
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
(2026-02-23) 		0 0% 25,500 0 0
0.80
0.90
0.80
2 tháng
(2026-01-19) 		0 0% 48,700 0 0
0.70
0.90
0.80
3 tháng
(2025-12-18) 		0.10 14.29% 89,500 0 0
0.70
0.90
0.80
6 tháng
(2025-09-19) 		-0.10 -11.11% 202,600 0 0
0.70
0.90
0.80
12 tháng
(2025-03-24) 		-0.20 -20% 495,500 -14,200 -0.0
0.70
1
0.80
24 tháng
(2024-03-28) 		-0.40 -33.33% 1,186,639 -14,300 -0.0
0.70
1.30
0.80
36 tháng
(2023-04-03) 		-0.60 -42.86% 2,590,628 -16,200 -0.0
0.70
1.50
0.80
60 tháng
(2021-04-13) 		-3.20 -80% 77,926,620 -6,900 -0.1
0.70
8.50
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2010
23.94
 443,600 22.32 23.94 22.39 0 0 0
07/04/2010
22.32
 137,200 22.39 23.23 22.00 0 0 0
06/04/2010
22.39
 248,700 22.58 23.62 22.26 0 0 0
05/04/2010
22.58
 146,900 21.61 22.97 21.87 0 0 0
02/04/2010
21.61
 196,300 21.48 22.13 21.35 0 4,900 -0.2
01/04/2010
21.48
 236,900 20.71 21.68 20.25 0 57,500 -1.8
31/03/2010
20.71
 212,300 21.35 21.94 20.38 0 3,800 -0.1
30/03/2010
21.35
 175,000 22.65 23.10 21.09 0 0 0
29/03/2010
22.65
 252,400 21.35 22.65 21.29 0 0 0
26/03/2010
21.35
 287,900 22.39 22.52 21.03 0 0 0
25/03/2010
22.39
 352,700 24.20 24.20 22.39 31,900 0 1.1
24/03/2010
24.20
 347,500 23.94 24.59 22.65 21,500 0 0.8
23/03/2010
23.94
 315,300 25.17 26.53 23.36 0 0 0
22/03/2010
25.17
 448,300 23.55 25.17 24.59 0 0 0
19/03/2010
23.55
 837,500 22.78 23.55 23.04 8,000 0 0.3
18/03/2010
22.78
 197,400 21.35 23.04 20.84 0 0 0
17/03/2010
21.35
 236,700 22.00 22.45 20.90 0 0 0
16/03/2010
22.00
 348,300 22.45 23.29 21.35 0 0 0
15/03/2010
22.45
 412,000 21.42 22.58 21.35 0 0 0
12/03/2010
21.42
 183,400 21.22 21.61 20.38 0 0 0
11/03/2010
21.22
 196,500 20.06 21.55 20.32 0 0 0
10/03/2010
20.06
 135,400 20.06 21.22 19.93 0 11,000 -0.3
09/03/2010
20.06
 113,300 21.29 21.29 19.87 0 0 0
08/03/2010
21.29
 72,600 21.68 22.39 20.71 0 0 0
05/03/2010
21.68
 199,000 20.19 21.68 19.80 0 0 0
04/03/2010
20.19
 216,700 19.87 20.64 19.41 0 0 0
03/03/2010
19.87
 176,600 18.70 19.87 18.57 10,000 0 0.3
02/03/2010
18.70
 175,100 17.79 18.83 17.73 0 0 0
01/03/2010
17.79
 61,300 17.28 17.92 17.34 2,800 0 0.1
26/02/2010
17.28
 15,000 17.28 17.47 17.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |