CTCP Sông Đà 4 (sd4)

3.40
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
(2024-04-09) 		-0.40 -10.53% 26,700 0 0
3.30
3.90
3.40
2 tháng
(2024-03-11) 		0.50 17.24% 172,200 0 0
2.80
3.90
3.40
3 tháng
(2024-02-15) 		0.70 25.93% 341,300 0 0
2.60
3.90
3.40
6 tháng
(2023-11-13) 		0.60 21.43% 670,800 -155,200 0
2.50
3.90
3.40
12 tháng
(2023-05-15) 		0.70 25.93% 1,393,500 -155,900 0
2.40
4
3.40
24 tháng
(2022-05-20) 		-2.20 -39.29% 2,547,957 -149,900 0.0
2.40
5.80
3.40
36 tháng
(2021-05-25) 		-1.30 -27.66% 15,039,133 -206,500 -0.0
2.40
10.50
3.40
60 tháng
(2019-06-05) 		-2.60 -43.33% 20,821,488 -295,700 -0.0
2.40
10.50
3.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#2 08/05/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#3 07/05/2024
3.40
0
 100 3.40 3.40 3.40 0 0 0
#4 06/05/2024
3.40
0
 100 3.40 3.40 3.40 0 0 0
#5 03/05/2024
3.40
0
 1,000 3.40 3.40 3.40 0 0 0
#6 02/05/2024
3.40
0.10
 1,100 3.30 3.40 3.30 0 0 0
#7 26/04/2024
3.30
0
 0 3.30 3.30 3.30 0 0 0
#8 25/04/2024
3.30
0
 200 3.30 3.30 3.30 0 0 0
#9 24/04/2024
3.30
0
 0 3.30 3.30 3.30 0 0 0
#10 23/04/2024
3.30
-0.10
 100 3.30 3.30 3.30 0 0 0
#11 22/04/2024
3.40
0
 7,000 3.40 3.40 3.40 0 0 0
#12 19/04/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#13 17/04/2024
3.40
-0.10
 1,600 3.90 4 3.30 0 0 0
#14 16/04/2024
3.50
-0.40
 12,600 3.40 3.50 3.40 0 0 0
#15 15/04/2024
3.90
0
 0 3.90 3.90 3.90 0 0 0
#16 12/04/2024
3.90
0.10
 100 3.90 3.90 3.90 0 0 0
#17 11/04/2024
3.80
0.20
 400 3.60 3.80 3.60 0 0 0
#18 10/04/2024
3.60
-0.20
 2,000 3.60 3.60 3.60 0 0 0
#19 09/04/2024
3.80
0.30
 400 3.90 3.90 3.80 0 0 0
#20 08/04/2024
3.50
-0.30
 1,300 4.10 4.10 3.50 0 0 0
#21 05/04/2024
3.80
0.30
 19,500 3.70 3.90 3.40 0 0 0
#22 04/04/2024
3.50
0.40
 44,700 3.20 3.50 3.20 0 0 0
#23 01/04/2024
3.10
0
 3,600 3.10 3.10 3.10 0 0 0
#24 29/03/2024
3.10
-0.10
 600 3.10 3.10 3.10 0 0 0
#25 28/03/2024
3.20
0.10
 3,100 3.10 3.20 3.10 0 0 0
#26 27/03/2024
3.10
0
 37,600 3.10 3.10 3.10 0 0 0
#27 26/03/2024
3.10
0
 200 3.10 3.10 3.10 0 0 0
#28 25/03/2024
3.10
0
 3,900 3.10 3.10 3.10 0 0 0
#29 22/03/2024
3.10
0.10
 4,500 3 3.10 3.10 0 0 0
#30 20/03/2024
3
-0.10
 4,200 3.10 3.10 3 0 0 0
#31 19/03/2024
3.10
0.30
 2,700 2.80 3.10 3 0 0 0
#32 18/03/2024
2.80
-0.30
 7,300 3.10 3.10 2.80 0 0 0
#33 15/03/2024
3.10
0.10
 4,600 3 3.10 3 0 0 0
#34 14/03/2024
3
0
 1,800 3 3 2.90 0 0 0
#35 13/03/2024
3
0
 1,400 3 3 2.90 0 0 0
#36 12/03/2024
3
0.10
 300 2.90 3 2.90 0 0 0
#37 11/03/2024
2.90
0
 4,200 2.90 3 2.90 0 0 0
#38 08/03/2024
2.90
0
 100 2.90 2.90 2.90 0 0 0
#39 07/03/2024
2.90
-0.10
 2,000 3 3 2.90 0 0 0
#40 06/03/2024
3
0
 20,400 3 3 2.80 0 0 0
#41 05/03/2024
3
0.20
 29,200 2.80 3 2.70 0 0 0
#42 04/03/2024
2.80
0.10
 16,500 2.70 2.80 2.60 0 0 0
#43 01/03/2024
2.70
0
 10,800 2.70 2.70 2.70 0 0 0
#44 29/02/2024
2.70
0
 2,000 2.70 2.70 2.70 0 0 0
#45 28/02/2024
2.70
0
 2,000 2.70 2.70 2.70 0 0 0
#46 27/02/2024
2.70
0
 3,000 2.70 2.70 2.70 0 0 0
#47 26/02/2024
2.70
0.10
 200 2.60 2.70 2.60 0 0 0
#48 23/02/2024
2.60
-0.10
 23,300 2.70 2.70 2.60 0 0 0
#49 22/02/2024
2.70
0.10
 24,400 2.60 2.70 2.60 0 0 0
#50 21/02/2024
2.60
0
 100 2.60 2.60 2.60 0 0 0
#51 20/02/2024
2.60
-0.10
 33,800 2.70 2.70 2.30 0 0 0
#52 19/02/2024
2.70
0.10
 100 2.60 2.70 2.70 0 0 0
#53 16/02/2024
2.60
-0.10
 1,100 2.70 2.70 2.60 0 0 0
#54 15/02/2024
2.70
0
 100 2.70 2.70 2.70 0 0 0
#55 06/02/2024
2.70
0.20
 10,100 2.50 2.70 2.50 0 10,000 0
#56 05/02/2024
2.50
0
 133,900 2.50 2.60 2.50 0 133,500 0
#57 02/02/2024
2.50
-0.10
 5,700 2.60 2.60 2.50 0 1,700 0
#58 01/02/2024
2.60
-0.30
 1,900 2.90 2.90 2.60 0 0 0
#59 29/01/2024
2.90
0.20
 100 2.70 2.90 2.90 0 0 0
#60 26/01/2024
2.70
0.10
 800 2.60 2.70 2.70 0 0 0
#61 25/01/2024
2.60
-0.10
 1,500 2.70 2.70 2.60 0 0 0
#62 24/01/2024
2.70
0.10
 100 2.60 2.70 2.70 0 0 0
#63 23/01/2024
2.60
0
 400 2.60 2.60 2.60 0 0 0
#64 22/01/2024
2.60
0
 1,300 2.60 2.60 2.60 0 0 0
#65 19/01/2024
2.60
0
 13,700 2.60 2.60 2.60 0 10,000 0
#66 18/01/2024
2.60
-0.10
 9,100 2.70 2.70 2.60 0 0 0
#67 17/01/2024
2.70
0.10
 100 2.60 2.70 2.70 0 0 0
#68 16/01/2024
2.60
0
 7,100 2.60 2.60 2.60 0 0 0
#69 15/01/2024
2.60
-0.30
 4,200 2.90 2.90 2.60 0 0 0
#70 12/01/2024
2.90
0
 13,800 2.90 2.90 2.60 0 0 0
#71 11/01/2024
2.90
0.30
 4,900 2.60 2.90 2.70 0 0 0
#72 10/01/2024
2.60
-0.10
 1,000 2.70 2.70 2.60 0 0 0
#73 09/01/2024
2.70
0
 200 2.70 2.70 2.70 0 0 0
#74 05/01/2024
2.70
0
 500 2.70 2.70 2.70 0 0 0
#75 03/01/2024
2.70
0
 600 2.70 2.80 2.70 0 0 0
#76 02/01/2024
2.70
0.10
 100 2.60 2.70 2.70 0 0 0
#77 29/12/2023
2.60
-0.10
 2,100 2.70 2.70 2.60 0 0 0
#78 27/12/2023
2.70
0
 8,200 2.70 2.70 2.70 0 0 0
#79 26/12/2023
2.70
0
 1,800 2.70 2.70 2.70 0 0 0
#80 25/12/2023
2.70
-0.10
 2,100 2.80 2.80 2.60 0 0 0
#81 22/12/2023
2.80
0
 100 2.80 2.80 2.80 0 0 0
#82 20/12/2023
2.80
0.10
 5,200 2.70 2.80 2.70 0 0 0
#83 19/12/2023
2.70
-0.30
 8,200 3 3 2.70 0 0 0
#84 15/12/2023
3
-0.10
 1,500 3.10 3.10 3 0 0 0
#85 14/12/2023
3.10
0.40
 15,500 2.70 3.10 2.60 0 0 0
#86 13/12/2023
2.70
0
 7,900 2.70 3.20 2.70 155,200 155,200 0
#87 12/12/2023
2.70
0.10
 4,700 2.60 3.10 2.70 0 0 0
#88 11/12/2023
2.60
-0.30
 11,600 2.90 3.10 2.60 0 0 0
#89 08/12/2023
2.90
0.30
 7,400 2.60 2.90 2.60 0 0 0
#90 07/12/2023
2.60
-0.10
 7,500 2.70 2.70 2.60 0 0 0
#91 06/12/2023
2.70
0
 700 2.70 2.70 2.70 0 0 0
#92 05/12/2023
2.70
0
 700 2.70 2.70 2.70 0 0 0
#93 04/12/2023
2.70
0
 1,500 2.70 2.70 2.60 0 0 0
#94 01/12/2023
2.70
0
 1,400 2.70 2.70 2.60 0 0 0
#95 30/11/2023
2.70
-0.10
 5,200 2.80 2.80 2.70 0 0 0
#96 29/11/2023
2.80
0.10
 3,500 2.70 2.80 2.70 0 0 0
#97 28/11/2023
2.70
0.10
 1,600 2.60 2.80 2.60 0 0 0
#98 27/11/2023
2.60
0
 2,700 2.60 2.80 2.60 0 0 0
#99 24/11/2023
2.60
-0.10
 4,800 2.70 2.70 2.60 0 0 0
#100 23/11/2023
2.70
-0.10
 1,700 2.80 2.80 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc