CTCP Xi măng Sông Đà Yaly (sdy)

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
(2026-08-18) 		-0.10 -11.11% 100 0 0
0.80
1.90
0.80
2 tháng
(2026-07-20) 		0 0% 400 0 0
0.80
1.90
0.80
3 tháng
(2026-06-19) 		-0.10 -11.11% 4,800 0 0
0.80
1.90
0.80
6 tháng
(2026-03-23) 		-0.10 -11.11% 16,600 0 0
0.70
1.90
0.80
12 tháng
(2025-09-22) 		-0.20 -20% 169,700 0 0
0.70
1.90
0.80
24 tháng
(2024-09-27) 		-1.30 -61.90% 396,143 0 0
0.70
2.50
0.80
36 tháng
(2023-10-03) 		-2.60 -76.47% 1,073,624 0 0
0.70
4.30
0.80
60 tháng
(2021-10-13) 		-1.70 -68% 1,417,138 0 0
0.70
4.70
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2010
13.75
 1,100 13.66 13.75 13.20 0 0 0
09/11/2010
13.66
 3,200 14.12 14.21 13.66 0 0 0
08/11/2010
14.12
 0 13.93 14.12 14.12 0 0 0
05/11/2010
13.93
 200 13.38 14.21 13.93 0 0 0
04/11/2010
13.38
 2,600 14.30 14.30 13.38 100 0 0.0
03/11/2010
14.30
 0 14.30 14.30 14.30 0 0 0
02/11/2010
14.30
 100 13.75 14.30 14.30 0 0 0
01/11/2010
13.75
 200 13.29 13.75 13.75 0 0 0
29/10/2010
13.29
 100 13.29 13.29 13.29 0 0 0
28/10/2010
13.29
 7,300 14.21 14.21 12.74 0 0 0
27/10/2010
14.21
 2,900 14.67 14.67 13.66 0 0 0
26/10/2010
14.67
 2,700 14.67 14.67 14.57 0 0 0
25/10/2010
14.67
 0 14.67 14.67 14.67 0 0 0
22/10/2010
14.67
 2,600 14.48 14.67 14.67 0 0 0
21/10/2010
14.48
 100 13.57 14.48 14.48 0 0 0
20/10/2010
13.57
 7,900 14.57 14.57 13.57 0 0 0
19/10/2010
14.57
 2,700 15.58 15.58 14.57 0 0 0
18/10/2010
15.58
 100 14.94 15.58 15.58 0 0 0
15/10/2010
14.94
 2,600 15.31 15.49 14.39 0 0 0
14/10/2010
15.31
 4,500 16.41 16.41 15.31 0 0 0
13/10/2010
16.41
 100 16.68 16.68 16.41 0 0 0
12/10/2010
16.68
 2,500 16.50 17.05 15.58 0 0 0
11/10/2010
16.50
 1,800 15.67 16.59 16.50 0 0 0
08/10/2010
15.67
 900 16.50 16.50 15.67 0 0 0
07/10/2010
16.50
 900 15.86 16.68 14.76 0 0 0
06/10/2010
15.86
 1,000 14.85 15.86 15.86 0 0 0
05/10/2010
14.85
 1,300 15.77 15.77 14.85 0 0 0
04/10/2010
15.77
 13,100 16.87 16.87 15.77 0 0 0
01/10/2010
16.87
 100 16.04 16.87 16.87 0 0 0
30/09/2010
16.04
 4,100 16.87 16.87 15.95 0 0 0
29/09/2010
16.87
 1,500 16.96 16.96 16.87 0 0 0
28/09/2010
16.96
 2,300 17.42 18.42 16.41 0 0 0
27/09/2010
17.42
 100 17.05 17.42 17.42 0 0 0
24/09/2010
17.05
 6,500 17.87 18.24 17.05 0 0 0
23/09/2010
17.87
 1,600 18.42 18.79 17.14 0 0 0
22/09/2010
18.42
 100 17.32 18.42 18.42 0 0 0
21/09/2010
17.32
 1,000 18.33 18.33 17.32 0 0 0
20/09/2010
18.33
 400 17.69 18.61 18.33 0 0 0
17/09/2010
17.69
 16,100 17.60 17.69 17.23 0 0 0
16/09/2010
17.60
 8,300 17.69 17.69 16.50 0 0 0
15/09/2010
17.69
 0 17.87 17.69 17.69 0 0 0
14/09/2010
17.87
 1,600 17.51 17.87 16.50 0 0 0
13/09/2010
17.51
 7,100 19.52 19.52 17.51 0 0 0
10/09/2010
19.52
 7,500 18.88 19.71 18.24 0 0 0
09/09/2010
18.88
 4,500 18.88 19.89 18.88 0 0 0
08/09/2010
18.88
 2,900 19.80 19.80 18.88 0 0 0
07/09/2010
19.80
 3,400 21.08 21.82 19.80 0 0 0
06/09/2010
21.08
 19,900 19.80 21.27 20.99 0 0 0
01/09/2010
19.80
 6,500 20.07 20.17 19.80 0 0 0
31/08/2010
20.07
 20,300 18.79 20.07 18.33 0 0 0
30/08/2010
18.79
 6,500 17.60 18.79 18.70 0 0 0
27/08/2010
17.60
 100 16.50 17.60 17.60 0 0 0
26/08/2010
16.50
 4,100 16.68 16.96 15.58 0 0 0
25/08/2010
16.68
 600 17.87 17.87 16.68 0 0 0
24/08/2010
17.87
 3,400 19.16 19.16 17.87 0 0 0
23/08/2010
19.16
 0 20.17 19.16 19.16 0 0 0
20/08/2010
20.17
 6,600 20.17 20.17 18.97 0 0 0
19/08/2010
20.17
 1,100 19.89 20.72 19.34 0 0 0
18/08/2010
19.89
 4,200 20.81 21.08 19.80 0 0 0
17/08/2010
20.81
 4,500 20.44 21.54 20.81 0 0 0
16/08/2010
20.44
 21,700 20.17 20.44 19.25 0 0 0
13/08/2010
20.17
 8,100 19.07 20.17 18.79 0 0 0
12/08/2010
19.07
 5,700 21.27 21.27 19.07 0 0 0
11/08/2010
21.27
 11,500 20.17 21.27 20.17 0 0 0
10/08/2010
20.17
 9,100 20.35 21.45 19.43 0 0 0
09/08/2010
20.35
 12,500 21.54 22.82 20.35 0 0 0
06/08/2010
21.54
 1,700 22.00 22.00 21.54 0 0 0
05/08/2010
22.00
 6,800 21.45 22.92 21.54 0 0 0
04/08/2010
21.45
 7,100 22.27 22.27 21.45 0 0 0
03/08/2010
22.27
 10,400 24.47 24.47 22.00 0 0 0
02/08/2010
24.47
 4,000 23.37 24.47 22.00 0 0 0
30/07/2010
23.37
 8,100 22.00 23.37 21.91 0 0 0
29/07/2010
22.00
 32,200 23.28 23.28 21.82 0 0 0
28/07/2010
23.28
 7,200 24.29 24.29 23.19 0 0 0
27/07/2010
24.29
 10,000 23.83 25.67 24.29 0 0 0
26/07/2010
23.83
 5,800 25.30 25.67 23.83 0 0 0
23/07/2010
25.30
 4,600 25.67 25.67 25.30 0 0 0
22/07/2010
25.67
 8,500 25.21 25.67 24.84 0 0 0
21/07/2010
25.21
 7,000 25.67 25.67 25.02 0 0 0
20/07/2010
25.67
 19,000 26.12 26.86 24.75 0 0 0
19/07/2010
26.12
 9,600 27.13 27.13 25.67 0 0 0
16/07/2010
27.13
 54,900 27.68 28.78 26.86 0 0 0
15/07/2010
27.68
 99,400 27.41 29.24 26.58 0 0 0
14/07/2010
27.41
 600 25.67 27.41 27.41 0 0 0
13/07/2010
25.67
 1,400 24.02 25.67 25.67 0 0 0
12/07/2010: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
12/07/2010
24.02
 200 22.49 24.02 24.02 0 0 0
09/07/2010
22.49
 131,200 21.19 22.49 21.19 0 0 0
08/07/2010
21.19
 30,800 20.98 21.36 20.77 0 0 0
07/07/2010
20.98
 37,800 21.82 22.24 20.98 0 0 0
06/07/2010
21.82
 73,600 21.06 22.53 20.98 0 0 0
05/07/2010
21.06
 32,400 19.51 21.06 20.98 0 0 0
02/07/2010
19.51
 4,600 20.56 20.56 19.51 0 0 0
01/07/2010
20.56
 4,500 20.56 20.94 19.93 0 0 0
30/06/2010
20.56
 3,800 20.98 20.98 20.35 0 0 0
29/06/2010
20.98
 13,000 20.98 21.40 20.98 0 0 0
28/06/2010
20.98
 5,000 21.78 22.53 20.73 0 0 0
25/06/2010
21.78
 35,800 21.40 21.78 20.47 0 0 0
24/06/2010
21.40
 1,800 20.56 21.40 20.14 0 0 0
23/06/2010
20.56
 15,200 19.30 20.60 20.27 0 0 0
22/06/2010
19.30
 8,900 20.22 20.22 19.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |