CTCP Sông Đà 19 (sjm)

8
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) 		-1.10 -12.09% 215,800 0 0
6.80
9.60
8
2 tháng
(2026-01-15) 		0.20 2.56% 278,000 0 0
6.80
10
8
3 tháng
(2025-12-16) 		0.50 6.67% 2,402,800 0 0
6.80
10
8
6 tháng
(2025-09-17) 		2.80 53.85% 3,695,700 0 0
3.80
10
8
12 tháng
(2025-03-21) 		0.50 6.67% 4,958,200 -30,700 0
3.80
10
8
24 tháng
(2024-03-26) 		1.10 15.94% 8,075,772 -300 0.3
3.80
11.10
8
36 tháng
(2023-04-03) 		4.40 122.22% 11,228,474 -300 0.3
3
11.10
8
60 tháng
(2021-04-12) 		3.80 90.48% 26,158,669 -300 0.3
2.80
11.10
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2010
22.95
 59,700 25.16 25.29 22.95 100 0 0.0
11/01/2010
25.16
 28,800 24.64 25.29 23.60 300 0 0.0
08/01/2010
24.64
 94,000 23.86 26.32 22.95 2,300 0 0.1
07/01/2010
23.86
 62,300 25.22 25.93 23.67 0 1,600 -0.1
06/01/2010
25.22
 115,200 25.29 26.58 23.54 0 3,100 -0.1
05/01/2010
25.29
 65,200 23.67 25.29 25.29 0 200 -0.0
04/01/2010
23.67
 200 22.17 23.67 23.67 0 0 0
31/12/2009
22.17
 23,700 20.94 22.17 22.17 0 0 0
30/12/2009
20.94
 31,700 19.58 20.94 20.10 0 4,000 0
29/12/2009
19.58
 167,100 18.35 19.58 19.45 0 0 0
28/12/2009
18.35
 200 17.18 18.35 18.35 0 0 0
25/12/2009
17.18
 100 16.08 17.18 17.18 0 0 0
24/12/2009
16.08
 2,500 15.04 16.08 16.08 0 0 0
23/12/2009
15.04
 40,500 14.07 15.04 15.04 0 0 0
22/12/2009
14.07
 3,200 13.16 14.07 14.07 0 0 0
21/12/2009
13.16
 9,500 12.32 13.16 13.16 0 0 0
18/12/2009
12.32
 6,200 12.32 12.32 12.32 0 0 0
17/12/2009
12.32
 39,500 12.32 12.32 11.48 0 0 0
16/12/2009
12.32
 27,000 13.29 13.29 12.32 0 0 0
15/12/2009
13.29
 30,400 14.33 14.33 12.97 2,000 0 0
14/12/2009
14.33
 61,900 14.20 14.91 13.29 0 0 0
11/12/2009
14.20
 13,000 15.11 15.11 14.20 0 0 0
10/12/2009
15.11
 11,100 16.21 16.21 15.11 2,000 0 0
09/12/2009
16.21
 9,400 17.31 17.31 16.21 0 0 0
08/12/2009
17.31
 21,600 18.35 19.45 17.18 0 0 0
07/12/2009
18.35
 27,900 18.80 19.13 17.51 0 0 0
04/12/2009
18.80
 5,400 19.71 19.71 18.67 0 0 0
03/12/2009
19.71
 26,500 20.49 20.75 19.71 0 0 0
02/12/2009
20.49
 9,600 21.98 22.69 20.49 1,100 0 0
01/12/2009
21.98
 37,600 21.07 21.98 21.59 0 0 0
30/11/2009
21.07
 29,200 19.84 21.07 19.84 0 100 0
27/11/2009
19.84
 67,600 21.33 21.33 19.84 0 0 0
26/11/2009
21.33
 100 22.82 22.82 21.33 0 0 0
25/11/2009
22.82
 16,800 24.38 24.38 22.82 0 0 0
24/11/2009
24.38
 43,800 26.06 26.19 24.38 0 100 0
23/11/2009
26.06
 18,100 27.56 27.88 26.06 0 0 0
20/11/2009
27.56
 28,100 28.85 28.85 27.23 6,000 100 0
19/11/2009
28.85
 4,600 29.24 29.24 27.88 0 0 0
18/11/2009
29.24
 33,700 28.59 29.37 27.23 0 0 0
17/11/2009
28.59
 41,100 30.28 31.71 28.27 0 0 0
16/11/2009
30.28
 69,900 28.59 30.28 29.83 0 0 0
13/11/2009
28.59
 61,800 26.97 28.59 25.81 0 0 0
12/11/2009
26.97
 31,300 25.93 26.97 25.93 0 0 0
11/11/2009
25.93
 104,100 26.65 26.65 24.83 0 0 0
10/11/2009
26.65
 28,800 28.53 28.53 26.65 0 0 0
09/11/2009
28.53
 15,700 29.83 29.83 28.53 0 0 0
06/11/2009
29.83
 129,700 31.96 32.35 29.83 0 0 0
05/11/2009
31.96
 131,600 34.10 34.10 31.96 0 0 0
04/11/2009
34.10
 17,800 35.47 36.31 34.10 0 0 0
03/11/2009
35.47
 55,200 38.71 40.07 35.47 0 0 0
02/11/2009
38.71
 200,700 36.24 38.71 35.60 0 0 0
30/10/2009
36.24
 77,800 34.36 36.24 36.11 0 0 0
29/10/2009
34.36
 178,700 32.48 34.36 32.42 0 10,000 0
28/10/2009
32.48
 92,700 30.41 32.48 28.33 0 0 0
27/10/2009
30.41
 24,000 32.55 32.55 30.41 100 0 0
26/10/2009
32.55
 151,000 33.72 34.95 32.55 0 500 0
23/10/2009
33.72
 91,700 34.43 36.31 31.64 0 0 0
22/10/2009
34.43
 43,000 32.61 34.43 32.68 0 0 0
21/10/2009
32.61
 51,200 31.83 32.61 31.38 0 0 0
20/10/2009
31.83
 138,700 29.83 31.83 29.18 10,000 0 0
19/10/2009
29.83
 69,300 29.83 31.12 28.46 0 0 0
16/10/2009
29.83
 115,000 28.46 30.41 29.31 2,000 4,000 0
15/10/2009
28.46
 39,300 26.91 28.46 28.46 0 0 0
14/10/2009
26.91
 167,000 25.16 26.91 23.41 0 0 0
13/10/2009
25.16
 52,100 23.54 25.16 25.16 0 0 0
12/10/2009
23.54
 21,700 22.04 23.54 23.54 0 0 0
09/10/2009
22.04
 14,100 20.62 22.04 22.04 0 0 0
08/10/2009
20.62
 42,800 19.39 20.62 20.62 0 0 0
07/10/2009
19.39
 83,300 18.48 19.39 18.80 0 0 0
06/10/2009
18.48
 37,400 17.57 18.48 18.02 4,000 0 0
05/10/2009
17.57
 60,000 17.64 18.61 17.51 2,100 0 0
02/10/2009
17.64
 53,700 17.90 18.54 17.25 0 0 0
01/10/2009
17.90
 106,500 18.02 19.13 17.90 0 0 0
30/09/2009
18.02
 63,400 17.05 18.02 17.44 0 0 0
29/09/2009
17.05
 82,300 16.79 17.18 16.01 0 0 0
28/09/2009
16.79
 47,700 16.53 17.25 16.40 0 0 0
25/09/2009
16.53
 65,300 16.40 16.73 15.56 0 0 0
24/09/2009
16.40
 20,900 17.25 17.25 16.40 0 0 0
23/09/2009
17.25
 58,200 17.12 18.09 17.18 100 0 0
22/09/2009
17.12
 60,700 16.53 17.31 16.14 0 0 0
21/09/2009
16.53
 107,600 15.89 16.53 15.63 0 0 0
18/09/2009
15.89
 57,800 14.78 15.89 14.85 0 0 0
17/09/2009
14.78
 29,700 15.37 15.63 14.59 0 0 0
16/09/2009
15.37
 47,600 16.27 16.27 15.24 500 0 0
15/09/2009
16.27
 41,000 16.40 17.38 15.89 0 0 0
14/09/2009: Cổ tức tiền mặt tỉ lệ: 3%
14/09/2009
16.40
 49,900 15.43 16.40 16.21 0 0 0
11/09/2009
15.43
 101,900 14.79 15.43 14.92 0 0 0
10/09/2009
14.79
 82,200 15.05 15.37 13.77 0 0 0
09/09/2009
15.05
 92,300 14.09 15.05 14.09 0 0 0
08/09/2009
14.09
 29,500 13.25 14.09 13.77 0 0 0
07/09/2009
13.25
 23,600 12.29 13.25 12.49 0 0 0
04/09/2009
12.29
 92,400 11.97 12.55 12.17 0 0 0
03/09/2009
11.97
 68,800 11.53 11.97 11.21 0 0 0
01/09/2009
11.53
 65,200 10.95 11.59 10.89 0 0 0
31/08/2009
10.95
 28,100 10.37 10.95 10.31 0 500 0
28/08/2009
10.37
 15,500 10.12 10.44 10.24 0 0 0
27/08/2009
10.12
 13,100 9.92 10.12 9.60 0 0 0
26/08/2009
9.92
 1,200 9.73 9.92 9.73 0 0 0
25/08/2009
9.73
 3,000 9.92 10.18 9.73 0 0 0
24/08/2009
9.92
 5,800 9.67 10.05 9.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |