CTCP Sông Đà 7.04 (s74)

16.30
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% 9,900 0 0
16.30
16.30
16.30
2 tháng
(2026-01-16) 		0 0% 14,700 0 0
16.30
16.30
16.30
3 tháng
(2025-12-17) 		0 0% 14,900 0 0
16.30
16.30
16.30
6 tháng
(2025-09-18) 		0 0% 14,900 0 0
16.30
16.30
16.30
12 tháng
(2025-03-24) 		-2.20 -11.89% 62,500 0 0
16.20
18.50
16.30
24 tháng
(2024-03-27) 		6.10 59.80% 153,979 0 0
7.40
18.80
16.30
36 tháng
(2023-04-03) 		5.80 55.24% 214,011 -2,900 -0.0
7.40
18.80
16.30
60 tháng
(2021-04-12) 		11 207.55% 1,005,278 -24,708 -0.2
5.20
18.80
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2010
25.22
 55,100 25.55 25.61 24.49 0 0 0
04/03/2010
25.02
 92,000 23.70 25.28 23.70 0 0 0
03/03/2010
23.97
 94,000 23.51 24.36 23.05 0 0 0
02/03/2010
23.44
 18,200 23.70 23.70 23.05 0 0 0
01/03/2010
24.03
 33,900 23.70 24.56 22.98 0 0 0
26/02/2010
22.65
 24,000 23.05 23.64 22.39 0 0 0
25/02/2010
22.52
 10,100 23.70 23.70 22.39 0 0 0
24/02/2010
23.70
 14,800 22.39 23.84 22.39 0 0 0
23/02/2010
22.72
 5,300 22.91 22.91 22.72 0 0 0
22/02/2010
24.36
 800 24.36 24.36 24.36 0 0 0
12/02/2010
24.36
 3,000 24.36 24.43 24.36 0 0 0
11/02/2010
24.43
 9,000 24.03 24.43 24.03 0 0 0
10/02/2010
24.03
 6,200 24.63 24.63 23.18 0 0 0
09/02/2010
23.31
 27,000 23.51 23.51 22.39 0 0 0
08/02/2010
23.64
 2,500 22.52 23.64 22.39 0 0 0
05/02/2010
23.05
 30,600 25.35 25.68 22.78 0 0 0
04/02/2010
24.16
 5,300 24.69 24.76 24.16 0 0 0
03/02/2010
23.77
 21,300 24.89 25.61 23.18 0 0 0
02/02/2010
25.02
 21,300 25.55 25.55 23.24 2,000 0 0.1
01/02/2010
23.70
 22,300 24.63 24.63 21.73 3,200 0 0.1
29/01/2010
23.24
 16,500 23.24 23.24 23.24 0 0 0
28/01/2010
24.16
 24,400 25.61 25.61 24.10 0 0 0
27/01/2010
25.02
 18,300 26.01 26.67 23.70 0 0 0
26/01/2010
25.61
 66,200 24.69 25.61 23.70 0 0 0
25/01/2010
22.12
 16,100 24.23 24.23 22.12 0 0 0
22/01/2010
22.39
 24,300 23.70 23.70 21.07 0 0 0
21/01/2010
21.47
 19,000 22.85 22.91 20.08 0 0 0
20/01/2010
21.27
 10,500 22.85 23.70 21.27 0 0 0
19/01/2010
23.05
 5,800 22.72 23.70 22.52 0 0 0
18/01/2010
23.37
 10,500 23.37 23.37 23.37 0 0 0
15/01/2010
26.34
 6,200 24.76 26.34 24.43 0 0 0
14/01/2010
25.55
 41,200 26.93 26.93 24.82 0 0 0
13/01/2010
26.21
 45,000 24.82 26.27 24.82 0 0 0
12/01/2010
25.02
 27,700 26.86 27.92 25.02 0 0 0
11/01/2010
26.01
 36,600 27.33 27.33 25.02 0 0 0
08/01/2010
23.70
 28,500 26.60 26.60 23.37 0 0 0
07/01/2010
24.89
 36,700 26.27 26.27 24.89 0 0 0
06/01/2010
26.53
 22,900 28.91 28.91 26.53 0 0 0
05/01/2010
28.31
 14,200 27.13 28.77 27.00 0 0 0
04/01/2010
27.00
 12,400 26.67 27.00 26.34 0 0 0
31/12/2009
25.48
 24,100 25.35 26.01 24.03 0 0 0
30/12/2009
25.35
 47,300 23.05 25.42 23.05 0 0 0
29/12/2009
23.05
 12,700 23.37 24.95 22.85 0 0 0
28/12/2009
23.57
 30,100 24.16 24.16 23.05 0 0 0
25/12/2009
22.65
 32,500 22.45 22.65 22.32 0 0 0
24/12/2009
21.33
 31,500 21.07 21.33 19.95 0 0 0
23/12/2009
20.28
 15,600 20.21 20.28 19.09 0 0 0
22/12/2009
19.75
 15,300 20.41 20.67 19.16 0 0 0
21/12/2009
19.42
 44,800 19.09 19.42 19.09 0 0 0
18/12/2009
18.44
 28,100 18.04 18.83 17.12 0 0 0
17/12/2009
17.65
 1,900 17.65 17.65 17.65 0 0 0
16/12/2009
18.96
 400 18.96 18.96 18.96 0 0 0
15/12/2009
20.15
 5,600 23.05 23.05 20.15 0 0 0
14/12/2009
21.73
 9,300 22.39 22.39 20.61 0 0 0
11/12/2009
22.12
 200 22.12 22.12 22.12 0 0 0
10/12/2009
23.70
 700 23.70 23.70 23.70 0 0 0
09/12/2009
23.57
 34,500 23.57 26.80 23.57 0 0 0
08/12/2009
25.28
 100 25.28 25.28 25.28 0 0 0
07/12/2009
27.19
 9,500 27.00 27.19 26.86 0 0 0
04/12/2009
26.01
 12,600 27.52 27.52 25.68 0 0 0
03/12/2009
25.02
 12,500 25.68 26.27 24.49 0 0 0
02/12/2009
25.68
 6,500 28.25 28.25 25.68 0 0 0
01/12/2009
27.85
 15,900 27.92 27.98 26.34 0 0 0
30/11/2009: Cổ tức tiền mặt tỉ lệ: 15%
30/11/2009
27.00
 5,700 26.67 27.00 24.43 0 0 0
27/11/2009
24.82
 35,700 24.82 27.23 24.82 0 0 0
26/11/2009
26.66
 1,000 26.66 26.66 26.66 0 0 0
25/11/2009
28.62
 1,900 28.62 28.62 28.62 0 0 0
24/11/2009
29.76
 31,400 30.08 31.35 29.76 0 0 0
23/11/2009
30.33
 33,500 34.19 34.19 30.33 0 0 0
20/11/2009
31.16
 33,300 32.80 34.26 30.40 0 0 0
19/11/2009
31.03
 29,100 31.66 33.12 30.71 0 0 0
18/11/2009
31.03
 22,800 31.03 31.28 30.14 0 0 0
17/11/2009
30.33
 56,100 31.66 32.30 30.33 0 0 0
16/11/2009
29.76
 60,800 28.56 30.52 28.56 0 0 0
13/11/2009
28.50
 24,600 27.55 28.81 27.55 0 0 0
12/11/2009
28.62
 16,400 29.57 29.64 27.23 0 0 0
11/11/2009
27.23
 43,000 28.31 28.31 25.01 0 300 0
10/11/2009
27.23
 50,600 26.41 27.23 24.70 0 0 0
09/11/2009
26.28
 6,400 27.36 27.36 26.28 0 0 0
06/11/2009
27.36
 25,100 29.13 29.13 27.36 0 0 0
05/11/2009
27.29
 19,100 27.23 27.29 26.91 0 0 0
04/11/2009
25.58
 10,200 24.70 26.60 24.70 0 0 0
03/11/2009
25.65
 30,600 27.86 27.86 25.27 0 0 0
02/11/2009
26.98
 55,000 29.13 29.13 26.98 0 0 0
30/10/2009
29.07
 40,400 28.37 29.07 28.37 0 0 0
29/10/2009
26.98
 57,800 29.13 29.13 26.98 0 0 0
28/10/2009
29.13
 97,900 28.75 30.90 28.75 0 0 0
27/10/2009
30.90
 7,100 30.90 30.90 30.90 0 0 0
26/10/2009
33.18
 7,800 33.56 33.56 33.18 0 0 0
23/10/2009
35.46
 12,500 37.61 37.61 35.46 0 0 0
22/10/2009
37.42
 111,200 38.37 38.37 37.36 0 0 0
21/10/2009
35.97
 77,900 35.97 35.97 35.14 0 0 0
20/10/2009
33.63
 21,000 33.63 33.63 33.56 0 0 0
19/10/2009
31.79
 40,500 30.78 31.98 30.78 0 0 0
16/10/2009
30.21
 71,400 29.76 32.42 28.50 0 0 0
15/10/2009
30.46
 85,400 30.08 30.46 30.08 0 0 0
14/10/2009
29.13
 61,900 27.93 29.45 27.23 0 0 0
13/10/2009
27.93
 71,400 29.76 29.76 26.91 300 0 0
12/10/2009
27.99
 61,000 27.86 27.99 25.96 0 0 0
09/10/2009
26.22
 71,100 24.70 26.22 24.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |