Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Sông Đà 10 Phương ĐôngMã CK: SD10PD 28.75 ▼ -12.75 (-30.72%) (cập nhật 22:08 17/10/2011)
Đang giao dịch
SD10PD » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 17/10/2011 | 28,750 | -12.75 ▼ | -30.72 | 41,500 | 41,500 | 16,000 | 30,000 | 735,000,000 |
| 07/09/2010 | 41,500 | 2.75 ▲ | 7.10 | 38,750 | 41,500 | 41,500 | 10,000 | 415,000,000 |
| 01/09/2010 | 38,750 | -2.75 ▼ | -6.63 | 41,500 | 41,500 | 36,000 | 70,000 | 2,575,000,000 |
| 26/08/2010 | 41,500 | 2.25 ▲ | 5.73 | 39,250 | 41,500 | 41,500 | 10,000 | 415,000,000 |
| 25/08/2010 | 39,250 | 0.75 ▲ | 1.95 | 38,500 | 41,500 | 37,000 | 30,000 | 1,155,000,000 |
| 24/08/2010 | 38,500 | -1.67 ▼ | -4.15 | 40,167 | 41,500 | 37,000 | 50,000 | 1,895,000,000 |
| 23/08/2010 | 40,167 | -1.58 ▼ | -3.79 | 41,750 | 42,000 | 37,000 | 90,000 | 3,675,000,000 |
| 22/08/2010 | 41,750 | 0.25 ▲ | 0.60 | 41,500 | 42,000 | 41,500 | 70,000 | 2,935,000,000 |
| 17/08/2010 | 41,500 | -0.25 ▼ | -0.60 | 41,750 | 42,000 | 41,000 | 80,000 | 3,345,000,000 |
| 16/08/2010 | 41,750 | 0.50 ▲ | 1.21 | 41,250 | 42,000 | 41,500 | 70,000 | 2,935,000,000 |
| 14/08/2010 | 41,250 | -0.25 ▼ | -0.60 | 41,500 | 41,500 | 41,000 | 20,000 | 825,000,000 |
| 12/08/2010 | 41,500 | -0.33 ▼ | -0.80 | 41,833 | 42,000 | 41,000 | 80,000 | 3,345,000,000 |
| 11/08/2010 | 41,833 | 0.08 ▲ | 0.20 | 41,750 | 42,000 | 41,500 | 130,000 | 5,455,000,000 |
| 10/08/2010 | 41,750 | 0.25 ▲ | 0.60 | 41,500 | 42,000 | 41,500 | 70,000 | 2,935,000,000 |
| 03/08/2010 | 41,500 | 3.50 ▲ | 9.21 | 38,000 | 41,500 | 41,500 | 10,000 | 415,000,000 |
| 01/08/2010 | 38,000 | -3.50 ▼ | -8.43 | 41,500 | 38,000 | 38,000 | 50,000 | 1,900,000,000 |
| 30/07/2010 | 41,500 | 1.13 ▲ | 2.79 | 40,375 | 41,500 | 41,500 | 10,000 | 415,000,000 |
| 29/07/2010 | 40,375 | 0.21 ▲ | 0.52 | 40,167 | 41,500 | 39,000 | 85,000 | 3,372,500,000 |
| 28/07/2010 | 40,167 | -1.46 ▼ | -3.50 | 41,625 | 42,000 | 39,000 | 75,000 | 2,962,500,000 |
| 27/07/2010 | 41,625 | -0.44 ▼ | -1.03 | 42,060 | 43,000 | 39,500 | 65,000 | 2,722,500,000 |
| 26/07/2010 | 42,060 | -0.87 ▼ | -2.03 | 42,933 | 43,000 | 39,500 | 115,000 | 4,876,500,000 |
| 25/07/2010 | 42,933 | 0.03 ▲ | 0.08 | 42,900 | 43,000 | 42,800 | 120,000 | 5,154,000,000 |
| 24/07/2010 | 42,900 | -0.30 ▼ | -0.69 | 43,200 | 43,000 | 42,800 | 90,000 | 3,864,000,000 |
| 23/07/2010 | 43,200 | 0.48 ▲ | 1.12 | 42,720 | 45,000 | 42,000 | 150,000 | 6,534,000,000 |
| 22/07/2010 | 42,720 | -0.05 ▼ | -0.12 | 42,771 | 46,000 | 40,000 | 303,200 | 12,965,200,000 |
| 21/07/2010 | 42,771 | -0.03 ▼ | -0.07 | 42,800 | 46,000 | 40,000 | 203,200 | 8,681,200,000 |
| 20/07/2010 | 42,800 | 0.15 ▲ | 0.34 | 42,655 | 46,000 | 40,000 | 293,200 | 12,545,200,000 |
| 19/07/2010 | 42,655 | -0.55 ▼ | -1.28 | 43,208 | 45,000 | 40,000 | 353,200 | 15,095,200,000 |
| 18/07/2010 | 43,208 | 0.48 ▲ | 1.12 | 42,731 | 50,500 | 39,000 | 410,000 | 17,650,000,000 |
| 16/07/2010 | 42,538 | 3.08 ▲ | 7.81 | 39,458 | 50,500 | 39,000 | 530,000 | 22,405,000,000 |
| 15/07/2010 | 39,458 | 0.28 ▲ | 0.71 | 39,178 | 45,000 | 12,500 | 480,000 | 19,570,000,000 |
| 14/07/2010 | 39,178 | -4.75 ▼ | -10.82 | 43,929 | 45,000 | 12,500 | 350,000 | 14,265,000,000 |
| 13/07/2010 | 43,929 | -1.57 ▼ | -3.45 | 45,500 | 50,000 | 42,000 | 210,000 | 9,255,000,000 |
| 11/07/2010 | 45,857 | 2.11 ▲ | 4.82 | 43,750 | 50,000 | 42,000 | 250,000 | 11,650,000,000 |
| 10/07/2010 | 43,750 | 0.42 ▲ | 0.96 | 43,333 | 45,000 | 42,000 | 120,000 | 5,350,000,000 |
| 09/07/2010 | 43,333 | 0.33 ▲ | 0.77 | 43,000 | 45,000 | 42,000 | 70,000 | 3,100,000,000 |
| 08/07/2010 | 43,000 | 0.00 ■■ | 0.00 | 0 | 43,000 | 43,000 | 10,000 | 430,000,000 |