CTCP Đầu tư và Xây lắp Sông Đà (sdd)

1.30
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
(2026-05-13) 		0 0% 149,800 0 0
1.30
1.30
1.30
2 tháng
(2026-04-13) 		0 0% 388,300 0 0
1.30
1.30
1.30
3 tháng
(2026-03-16) 		-0.10 -7.14% 549,600 0 0
1.30
1.40
1.30
6 tháng
(2025-12-15) 		0 0% 1,081,500 0 0
1.30
1.40
1.30
12 tháng
(2025-06-17) 		0.10 8.33% 3,386,400 0 0
1.10
1.40
1.30
24 tháng
(2024-06-24) 		-0.60 -31.58% 18,456,384 -3,794 0.0
1.10
2
1.30
36 tháng
(2023-06-28) 		-1.60 -55.17% 38,146,682 -5,894 0.0
1.10
3.40
1.30
60 tháng
(2021-07-08) 		-1.70 -56.67% 200,909,175 24,489 0.3
1.10
9.60
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2010
19.12
 270,700 19.65 19.65 18.30 0 0 0
31/05/2010
19.65
 235,000 20.53 21.06 19.18 0 0 0
28/05/2010
20.53
 154,000 19.59 20.53 20.24 0 0 0
27/05/2010
19.59
 230,600 18.65 19.59 18.18 800 0 0.0
26/05/2010
18.65
 77,300 17.71 18.65 17.54 0 0 0
25/05/2010
17.71
 306,400 16.78 17.71 16.42 0 200 -0.0
24/05/2010
16.78
 267,300 17.42 17.42 16.25 0 0 0
21/05/2010
17.42
 108,300 19.06 19.06 17.42 0 0 0
20/05/2010
19.06
 342,500 19.83 19.88 18.54 0 200 -0.0
19/05/2010
19.83
 143,200 21.00 21.00 19.83 0 0 0
18/05/2010
21.00
 161,500 22.00 22.58 20.82 0 0 0
17/05/2010
22.00
 513,800 21.41 22.35 21.00 0 0 0
14/05/2010
21.41
 440,900 21.82 21.82 20.82 0 0 0
13/05/2010
21.82
 411,300 22.00 23.81 21.64 0 0 0
12/05/2010
22.00
 645,100 23.23 24.81 21.64 0 0 0
11/05/2010
23.23
 283,100 22.11 23.23 22.88 0 0 0
10/05/2010
22.11
 1,782,900 20.71 22.11 19.36 0 8,700 -0.3
07/05/2010
20.71
 258,600 19.36 20.71 20.71 0 0 0
06/05/2010
19.36
 112,200 18.12 19.36 19.36 0 6,500 -0.2
05/05/2010
18.12
 589,000 16.95 18.12 17.60 0 0 0
04/05/2010
16.95
 104,200 16.19 16.95 16.72 0 0 0
29/04/2010
16.19
 567,300 15.25 16.19 14.96 0 0 0
28/04/2010
15.25
 113,400 15.07 15.37 14.72 0 0 0
27/04/2010
15.07
 82,500 15.19 15.25 14.72 0 0 0
26/04/2010
15.19
 80,800 15.25 15.37 15.19 0 0 0
22/04/2010
15.25
 344,200 15.84 16.83 15.25 0 0 0
21/04/2010
15.84
 354,600 14.96 15.84 15.19 0 0 0
20/04/2010
14.96
 147,200 14.49 15.07 14.55 0 0 0
19/04/2010
14.49
 119,500 15.25 15.25 14.43 0 1,300 -0.0
16/04/2010
15.25
 265,800 14.96 15.31 14.66 0 0 0
15/04/2010
14.96
 179,800 14.49 14.96 14.37 0 0 0
14/04/2010
14.49
 85,800 14.49 14.78 14.25 0 0 0
13/04/2010
14.49
 66,000 14.84 15.07 14.37 0 0 0
12/04/2010
14.84
 84,400 15.31 15.60 14.66 0 0 0
09/04/2010
15.31
 226,100 15.07 16.01 15.13 1,300 0 0.0
08/04/2010
15.07
 314,700 14.25 15.07 14.19 0 0 0
07/04/2010
14.25
 54,900 14.08 14.37 13.78 0 0 0
06/04/2010
14.08
 56,200 14.61 14.66 13.84 0 0 0
05/04/2010
14.61
 65,300 13.73 14.66 14.19 0 0 0
02/04/2010
13.73
 23,000 13.73 14.08 13.61 0 0 0
01/04/2010
13.73
 50,000 13.49 14.02 13.37 0 0 0
31/03/2010
13.49
 31,600 13.61 13.90 13.37 0 0 0
30/03/2010
13.61
 44,700 14.08 14.08 13.49 100 0 0.0
29/03/2010
14.08
 31,600 14.02 14.19 13.08 0 0 0
26/03/2010
14.02
 51,400 13.84 14.14 13.67 0 0 0
25/03/2010
13.84
 68,200 14.61 14.61 13.78 0 0 0
24/03/2010
14.61
 54,200 14.14 14.78 14.25 0 0 0
23/03/2010
14.14
 85,900 14.90 14.90 14.08 0 0 0
22/03/2010
14.90
 52,400 14.66 15.25 14.25 0 0 0
19/03/2010
14.66
 59,200 15.07 15.07 14.61 0 0 0
18/03/2010
15.07
 112,100 14.55 15.13 14.43 0 0 0
17/03/2010
14.55
 152,000 14.90 15.25 14.14 0 0 0
16/03/2010
14.90
 190,600 15.78 15.84 14.90 0 0 0
15/03/2010
15.78
 97,000 15.95 16.72 15.54 0 0 0
12/03/2010
15.95
 100,100 15.84 16.42 15.66 0 0 0
11/03/2010
15.84
 188,700 15.49 16.36 15.54 0 0 0
10/03/2010
15.49
 177,200 15.37 15.84 14.84 12,000 0 0.3
09/03/2010
15.37
 133,500 15.95 15.95 15.19 0 0 0
08/03/2010
15.95
 117,400 15.95 16.95 15.84 0 0 0
05/03/2010
15.95
 122,500 15.60 16.13 15.54 0 0 0
04/03/2010
15.60
 173,300 15.60 16.31 15.31 0 0 0
03/03/2010
15.60
 228,400 14.55 15.60 14.49 0 0 0
02/03/2010
14.55
 200,800 14.61 14.78 14.19 0 0 0
01/03/2010
14.61
 98,900 13.78 14.61 13.08 0 0 0
26/02/2010
13.78
 26,000 13.61 13.84 13.49 0 0 0
25/02/2010
13.61
 21,600 13.55 14.02 13.49 0 0 0
24/02/2010
13.55
 57,700 13.49 13.61 13.31 0 0 0
23/02/2010
13.49
 25,400 14.14 14.14 13.31 0 0 0
22/02/2010
14.14
 67,900 13.55 14.66 13.90 0 0 0
12/02/2010
13.55
 15,300 13.49 13.96 13.49 0 0 0
11/02/2010
13.49
 51,000 13.31 13.49 12.90 0 0 0
10/02/2010
13.31
 26,800 12.79 13.49 13.20 0 0 0
09/02/2010
12.79
 33,600 13.02 13.31 12.73 0 0 0
08/02/2010
13.02
 19,500 13.49 13.49 12.90 0 0 0
05/02/2010
13.49
 41,900 13.73 14.08 13.20 0 0 0
04/02/2010
13.73
 84,600 13.67 13.96 13.49 0 0 0
03/02/2010
13.67
 46,600 13.49 13.78 13.37 0 0 0
02/02/2010
13.49
 29,700 13.78 14.37 13.49 0 0 0
01/02/2010
13.78
 77,500 13.78 14.19 13.49 0 0 0
29/01/2010
13.78
 60,100 13.49 13.96 13.20 0 0 0
28/01/2010
13.49
 108,900 14.08 14.43 13.43 0 0 0
27/01/2010
14.08
 79,500 14.55 15.49 13.49 0 0 0
26/01/2010
14.55
 43,600 13.78 14.55 14.31 0 0 0
25/01/2010
13.78
 85,200 13.43 13.78 13.20 3,000 0 0.1
22/01/2010
13.43
 118,100 13.37 13.67 12.55 3,000 0 0.1
21/01/2010
13.37
 138,800 14.08 14.19 13.37 0 0 0
20/01/2010
14.08
 91,100 14.96 15.37 13.78 0 0 0
19/01/2010
14.96
 84,100 14.49 15.25 14.08 0 1,000 -0.0
18/01/2010
14.49
 129,100 15.25 15.25 14.49 0 5,000 -0.1
15/01/2010
15.25
 81,000 15.78 16.13 15.02 0 6,000 -0.2
14/01/2010
15.78
 136,000 15.54 15.78 15.54 0 0 0
13/01/2010
15.54
 221,600 14.78 16.01 14.08 4,500 9,000 -0.1
12/01/2010
14.78
 76,400 15.78 16.13 14.78 0 4,000 -0.1
11/01/2010
15.78
 108,200 16.36 17.01 15.43 0 4,200 -0.1
08/01/2010
16.36
 286,900 15.78 17.13 15.25 2,000 500 0.0
07/01/2010
15.78
 376,600 16.60 16.60 15.78 9,000 0 0.2
06/01/2010
16.60
 327,500 17.13 17.60 16.60 0 6,000 -0.2
05/01/2010
17.13
 277,000 16.78 17.95 17.01 0 400 -0.0
04/01/2010
16.78
 28,100 15.78 16.78 16.42 0 100 -0.0
31/12/2009
15.78
 196,600 15.13 15.78 15.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |