CTCP Sông Đà 12 (s12)

2.20
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
(2026-05-18) 		0.40 22.22% 14,500 13,700 0
1.80
2.20
2.20
2 tháng
(2026-04-20) 		0.40 22.22% 14,500 13,700 0
1.80
2.20
2.20
3 tháng
(2026-03-19) 		0.50 29.41% 22,800 20,900 0
1.40
2.20
2.20
6 tháng
(2025-12-19) 		0.50 29.41% 27,900 21,000 0.0
1.40
2.20
2.20
12 tháng
(2025-06-23) 		0.20 10% 133,400 110,300 0.1
1.40
2.20
2.20
24 tháng
(2024-06-27) 		-0.30 -12% 177,675 149,000 0.2
1.40
3.30
2.20
36 tháng
(2023-07-03) 		-0.90 -29.03% 422,026 257,400 0.4
1.30
3.30
2.20
60 tháng
(2021-07-13) 		1.50 214.29% 2,240,122 585,500 1.1
0.70
5.40
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2008
15.13
 18,300 14.62 15.13 15.13 0 0 0
10/07/2008
14.62
 22,200 14.19 14.62 14.62 0 0 0
09/07/2008
14.19
 15,200 14.53 14.53 13.68 0 0 0
08/07/2008
14.53
 7,000 13.76 14.53 13.68 0 0 0
07/07/2008
13.76
 9,600 14.27 14.79 13.76 0 0 0
04/07/2008
14.27
 17,300 13.85 14.27 14.27 0 0 0
03/07/2008
13.85
 3,000 13.33 13.85 13.68 0 0 0
02/07/2008
13.33
 11,200 12.82 13.33 13.25 200 0 0
01/07/2008
12.82
 2,800 12.48 12.82 12.82 0 0 0
30/06/2008
12.48
 800 12.99 12.99 12.39 0 0 0
27/06/2008
12.99
 7,700 12.65 12.99 12.22 0 0 0
26/06/2008
12.65
 6,700 13.16 13.16 12.65 0 0 0
25/06/2008
13.16
 14,400 13.68 13.68 13.16 0 0 0
24/06/2008
13.68
 1,200 14.36 14.36 13.68 0 0 0
23/06/2008
14.36
 2,400 13.93 14.36 13.42 0 0 0
20/06/2008
13.93
 10,100 14.44 14.44 13.93 0 0 0
19/06/2008
14.44
 100 14.27 14.44 14.44 0 0 0
18/06/2008
14.27
 4,000 14.70 15.13 14.27 0 0 0
17/06/2008
14.70
 400 14.27 14.70 14.70 0 0 0
16/06/2008
14.27
 2,300 14.44 14.44 14.27 0 0 0
13/06/2008
14.44
 19,000 14.10 14.44 13.76 0 0 0
12/06/2008
14.10
 9,600 14.53 14.53 14.10 2,000 0 0
11/06/2008
14.53
 8,000 14.96 14.96 14.53 0 0 0
10/06/2008
14.96
 0 14.96 14.96 14.96 0 0 0
09/06/2008
14.96
 0 14.96 14.96 14.96 0 0 0
06/06/2008
14.96
 0 14.96 14.96 14.96 0 0 0
05/06/2008
14.96
 0 14.96 14.96 14.96 0 0 0
04/06/2008
14.96
 0 14.96 14.96 14.96 0 0 0
03/06/2008
14.96
 5,000 15.39 15.39 14.96 0 0 0
02/06/2008
15.39
 0 15.39 15.39 15.39 0 0 0
30/05/2008
15.39
 5,000 15.81 15.81 15.39 0 0 0
29/05/2008
15.81
 100 16.24 16.24 15.81 0 0 0
28/05/2008
16.24
 0 16.24 16.24 16.24 0 0 0
27/05/2008
16.24
 0 16.24 16.24 16.24 0 0 0
26/05/2008
16.24
 0 16.24 16.24 16.24 0 0 0
23/05/2008
16.24
 0 16.24 16.24 16.24 0 0 0
22/05/2008
16.24
 0 16.24 16.24 16.24 0 0 0
21/05/2008
16.24
 0 16.24 16.24 16.24 0 0 0
20/05/2008
16.24
 300 16.67 16.67 16.24 0 0 0
19/05/2008
16.67
 500 17.18 17.18 16.67 0 0 0
16/05/2008
17.18
 2,300 17.69 17.69 17.18 0 0 0
15/05/2008
17.69
 0 17.69 17.69 17.69 0 0 0
14/05/2008: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2008
17.69
 100 18.21 18.21 17.69 100 0 0
13/05/2008
18.21
 2,000 18.76 18.76 18.21 0 0 0
12/05/2008
18.76
 1,000 19.32 19.32 18.76 0 0 0
09/05/2008
19.32
 1,000 19.88 19.88 19.32 0 0 0
08/05/2008
19.88
 1,000 20.44 20.44 19.88 0 0 0
07/05/2008
20.44
 1,000 21.00 21.00 20.44 0 0 0
06/05/2008
21.00
 0 21.00 21.00 21.00 0 0 0
05/05/2008
21.00
 0 21.00 21.00 21.00 0 0 0
29/04/2008
21.00
 2,400 21.64 21.64 21.00 0 0 0
28/04/2008
21.64
 8,300 22.12 22.12 21.64 0 0 0
25/04/2008
22.12
 1,400 22.76 22.76 22.12 0 0 0
24/04/2008
22.76
 1,100 23.40 23.40 22.76 0 0 0
23/04/2008
23.40
 200 24.11 24.11 23.40 0 0 0
22/04/2008
24.11
 100 24.83 24.83 24.11 0 0 0
21/04/2008
24.83
 3,600 25.55 25.55 24.83 0 0 0
18/04/2008
25.55
 700 27.15 27.15 25.55 0 0 0
17/04/2008
27.15
 23,400 26.83 27.55 26.03 0 0 0
16/04/2008
26.83
 100 27.63 27.63 26.83 0 0 0
11/04/2008
27.63
 200 28.43 28.43 27.63 0 0 0
10/04/2008
28.43
 0 28.43 28.43 28.43 0 0 0
09/04/2008
28.43
 0 28.27 28.43 28.43 0 0 0
08/04/2008
28.27
 7,000 27.63 28.43 28.27 0 0 0
07/04/2008
27.63
 100 26.83 27.63 27.63 0 0 0
04/04/2008
26.83
 0 26.83 26.83 26.83 0 0 0
03/04/2008
26.83
 100 26.35 26.83 26.83 0 0 0
02/04/2008
26.35
 2,200 25.87 26.35 26.35 0 0 0
01/04/2008
25.87
 300 25.39 25.87 25.87 0 0 0
31/03/2008
25.39
 100 24.91 25.39 25.39 0 0 0
28/03/2008
24.91
 100 24.43 24.91 24.91 0 0 0
27/03/2008
24.43
 100 23.95 24.43 24.43 0 0 0
26/03/2008
23.95
 5,000 22.84 23.95 23.32 0 0 0
25/03/2008
22.84
 2,000 25.31 25.31 22.84 0 0 0
24/03/2008
25.31
 1,900 27.87 27.87 25.31 100 0 0
21/03/2008
27.87
 5,300 30.34 31.94 27.87 0 0 0
20/03/2008
30.34
 2,800 29.23 31.46 30.34 0 0 0
19/03/2008
29.23
 6,800 29.54 31.22 29.23 0 0 0
18/03/2008
29.54
 7,900 32.74 32.74 29.54 0 0 0
17/03/2008
32.74
 6,200 36.33 36.33 32.34 0 0 0
14/03/2008
36.33
 7,000 36.09 36.49 33.62 100 0 0
13/03/2008
36.09
 6,600 35.93 36.73 35.85 0 0 0
12/03/2008
35.93
 10,400 34.34 36.57 34.97 0 0 0
11/03/2008
34.34
 9,900 36.33 36.33 34.34 0 0 0
10/03/2008
36.33
 52,100 35.37 38.89 34.34 0 0 0
07/03/2008
35.37
 200 32.34 35.37 35.37 0 0 0
06/03/2008
32.34
 1,900 30.34 32.34 32.02 0 0 0
05/03/2008
30.34
 11,600 32.58 32.58 29.38 0 0 0
04/03/2008
32.58
 22,200 35.53 35.53 32.58 0 0 0
03/03/2008
35.53
 21,200 38.73 39.45 35.53 100 0 0
29/02/2008
38.73
 6,600 41.52 43.84 38.73 0 0 0
28/02/2008
41.52
 10,500 42.32 43.12 40.00 0 0 0
27/02/2008
42.32
 23,100 45.27 46.31 42.32 0 0 0
26/02/2008
45.27
 2,200 51.34 51.34 45.27 0 0 0
25/02/2008
51.34
 26,900 46.39 51.34 47.11 0 0 0
22/02/2008
46.39
 30,000 51.42 51.42 46.39 0 0 0
21/02/2008
51.42
 5,100 54.30 54.30 51.42 0 0 0
20/02/2008
54.30
 4,600 59.17 60.29 54.30 0 0 0
19/02/2008
59.17
 10,100 62.28 62.92 57.57 0 0 0
18/02/2008
62.28
 11,900 65.48 65.80 62.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |