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
(2025-11-04) 		0 0% 0 0 0
16.30
16.30
16.30
2 tháng
(2025-10-06) 		0 0% 0 0 0
16.30
16.30
16.30
3 tháng
(2025-09-05) 		0 0% 0 0 0
16.30
16.30
16.30
6 tháng
(2025-06-09) 		0 0% 8,300 0 0
16.30
16.80
16.30
12 tháng
(2024-12-09) 		1.20 7.95% 62,249 0 0
11.80
18.80
16.30
24 tháng
(2023-12-15) 		6 58.25% 142,579 0 0
7.40
18.80
16.30
36 tháng
(2022-12-20) 		6.80 71.58% 201,973 -2,900 -0.0
7.40
18.80
16.30
60 tháng
(2020-12-30) 		11.90 270.45% 1,094,650 -24,708 -0.2
4.40
18.80
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/10/2009
24.95
 56,500 24.70 25.01 23.49 0 0 0
07/10/2009
23.81
 112,700 23.81 23.81 22.29 0 0 0
06/10/2009
22.29
 56,300 22.29 22.29 22.16 0 0 0
05/10/2009
20.83
 22,900 19.63 20.83 19.63 0 0 0
02/10/2009
19.57
 41,500 19.44 20.58 19.38 0 0 0
01/10/2009
20.58
 24,900 21.21 21.21 20.52 0 0 0
30/09/2009
21.85
 13,500 22.16 22.29 21.53 0 0 0
29/09/2009
21.91
 41,200 22.48 22.99 21.53 0 0 0
28/09/2009
21.40
 26,700 21.34 22.16 21.34 0 0 0
25/09/2009
22.04
 33,400 20.07 22.16 20.07 0 0 0
24/09/2009
20.96
 48,900 21.53 22.80 20.96 0 1,000 0
23/09/2009
21.91
 59,700 22.16 22.61 20.52 0 0 0
22/09/2009
21.15
 89,100 21.15 21.15 20.90 0 0 0
21/09/2009
19.82
 36,900 19.82 19.82 19.06 0 0 0
18/09/2009
18.81
 67,900 17.73 18.81 17.67 1,000 0 0
17/09/2009
17.73
 28,900 17.54 17.73 17.41 0 0 0
16/09/2009
17.48
 23,300 17.73 17.73 17.22 0 0 0
15/09/2009
17.86
 25,400 17.79 17.86 17.41 0 0 0
14/09/2009
17.73
 18,800 17.98 18.05 17.41 0 0 0
11/09/2009
17.73
 21,500 17.73 18.24 17.73 0 0 0
10/09/2009
17.29
 13,900 17.10 17.41 16.27 0 0 0
09/09/2009
16.15
 4,900 17.10 17.10 16.15 0 0 0
08/09/2009
16.65
 6,200 15.89 16.65 15.89 0 0 0
07/09/2009
16.15
 19,400 16.15 16.15 15.83 0 0 0
04/09/2009
16.84
 17,300 17.10 18.05 16.84 0 0 0
03/09/2009
18.05
 26,800 18.24 18.36 17.98 0 0 0
01/09/2009
17.79
 26,200 17.92 17.92 17.41 0 0 0
31/08/2009
16.84
 76,300 16.46 16.84 16.46 0 0 0
28/08/2009
15.83
 22,400 15.70 15.96 15.70 0 0 0
27/08/2009
15.70
 10,100 15.64 15.83 15.64 0 0 0
26/08/2009
15.83
 11,000 15.39 15.83 15.26 0 0 0
25/08/2009
15.32
 12,400 15.20 15.70 15.20 0 0 0
24/08/2009
15.96
 16,300 15.83 16.46 15.70 0 0 0
21/08/2009
15.83
 13,000 15.83 16.46 15.51 0 0 0
20/08/2009
15.77
 11,900 15.51 15.77 15.20 0 0 0
19/08/2009
15.83
 10,900 16.72 16.72 15.45 0 0 0
18/08/2009
15.83
 4,300 15.70 15.83 15.51 0 0 0
17/08/2009
15.77
 8,800 15.83 15.89 15.77 0 0 0
14/08/2009
15.96
 13,400 15.83 16.08 15.70 0 0 0
13/08/2009
15.70
 1,600 15.70 15.70 15.70 0 0 0
12/08/2009
16.46
 8,200 16.78 17.29 16.34 0 0 0
11/08/2009
16.59
 35,400 15.07 16.59 15.07 0 0 0
10/08/2009
15.51
 10,100 15.20 15.77 15.20 0 0 0
07/08/2009
15.20
 13,700 15.77 15.83 15.20 0 0 0
06/08/2009
15.01
 16,500 14.88 15.83 14.69 0 0 0
05/08/2009
15.77
 13,400 15.83 15.83 15.64 0 0 0
04/08/2009
16.02
 16,900 17.79 17.79 16.02 0 0 0
03/08/2009
16.72
 18,600 16.78 16.78 15.83 0 0 0
31/07/2009
15.70
 27,000 15.70 15.70 15.70 0 0 0
30/07/2009
15.07
 39,400 14.12 15.07 13.61 0 0 0
29/07/2009
14.25
 41,900 13.80 14.82 13.80 0 0 0
28/07/2009
14.69
 1,300 14.69 14.69 14.69 0 0 0
27/07/2009
15.70
 1,400 15.83 15.83 15.70 0 0 0
24/07/2009
15.83
 10,600 15.20 15.83 15.20 0 0 0
23/07/2009
14.69
 10,000 16.84 16.84 14.69 0 0 0
22/07/2009
15.77
 500 15.77 15.77 15.77 0 0 0
21/07/2009
15.77
 3,200 15.96 15.96 15.77 0 0 0
20/07/2009
14.94
 1,500 14.94 14.94 14.94 0 0 0
17/07/2009
15.83
 600 16.84 16.84 15.83 0 0 0
16/07/2009
16.91
 0 16.91 16.91 16.91 0 0 0
15/07/2009
17.10
 3,000 16.21 17.10 16.21 0 0 0
14/07/2009
16.15
 3,100 17.41 17.41 16.15 0 0 0
13/07/2009
17.35
 0 17.35 17.35 17.35 0 0 0
10/07/2009
16.91
 2,200 17.86 17.86 16.91 0 0 0
09/07/2009
16.91
 10,100 16.46 16.91 16.46 0 0 0
08/07/2009
14.94
 5,600 14.94 15.96 14.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |