Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP May Xuất khẩu Sông Đà Mã CK: SODAGA 10 ▼ -11 (-52.38%) (cập nhật 22:10 08/08/2011)
Đang giao dịch
SODAGA » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 08/08/2011 | 10,000 | -11.00 ▼ | -52.38 | 21,000 | 10,000 | 10,000 | 30,000 | 300,000,000 |
| 03/12/2010 | 21,000 | 2.50 ▲ | 13.51 | 18,500 | 21,000 | 21,000 | 50,000 | 1,050,000,000 |
| 20/11/2010 | 18,500 | -2.50 ▼ | -11.90 | 21,000 | 21,000 | 16,000 | 100,000 | 1,850,000,000 |
| 29/10/2010 | 21,000 | -0.33 ▼ | -1.55 | 21,330 | 21,000 | 21,000 | 50,000 | 1,050,000,000 |
| 28/10/2010 | 21,330 | -0.25 ▼ | -1.16 | 21,581 | 51,000 | 11,500 | 5,360,000 | 112,686,000,000 |
| 15/10/2010 | 21,581 | -0.18 ▼ | -0.83 | 21,762 | 51,000 | 11,500 | 5,200,000 | 110,296,000,000 |
| 16/09/2010 | 21,762 | -0.01 ▼ | -0.03 | 21,769 | 51,000 | 20,800 | 5,140,000 | 109,606,000,000 |
| 12/08/2010 | 21,769 | -0.02 ▼ | -0.07 | 21,785 | 51,000 | 20,800 | 5,090,000 | 108,556,000,000 |
| 11/08/2010 | 21,785 | -0.01 ▼ | -0.04 | 21,794 | 51,000 | 20,800 | 5,010,000 | 106,882,000,000 |
| 10/08/2010 | 21,794 | -0.01 ▼ | -0.05 | 21,804 | 51,000 | 20,800 | 4,980,000 | 106,258,000,000 |
| 09/08/2010 | 21,804 | -0.02 ▼ | -0.09 | 21,823 | 51,000 | 20,800 | 4,950,000 | 105,634,000,000 |
| 08/08/2010 | 21,823 | -0.01 ▼ | -0.04 | 21,831 | 51,000 | 20,800 | 4,870,000 | 103,970,000,000 |
| 07/08/2010 | 21,831 | -0.01 ▼ | -0.05 | 21,841 | 51,000 | 20,800 | 4,820,000 | 102,920,000,000 |
| 06/08/2010 | 21,841 | -0.02 ▼ | -0.09 | 21,860 | 51,000 | 20,800 | 4,770,000 | 101,880,000,000 |
| 30/07/2010 | 21,860 | -0.01 ▼ | -0.04 | 21,869 | 51,000 | 21,000 | 4,670,000 | 99,790,000,000 |
| 26/07/2010 | 21,869 | -0.01 ▼ | -0.04 | 21,878 | 51,000 | 21,000 | 4,620,000 | 98,740,000,000 |
| 07/07/2010 | 21,878 | -0.01 ▼ | -0.04 | 21,887 | 51,000 | 21,000 | 4,570,000 | 97,690,000,000 |
| 27/04/2010 | 21,887 | -0.01 ▼ | -0.04 | 21,896 | 51,000 | 21,000 | 4,520,000 | 96,640,000,000 |
| 20/04/2010 | 21,896 | -0.01 ▼ | -0.04 | 21,905 | 51,000 | 21,000 | 4,470,000 | 95,590,000,000 |
| 19/04/2010 | 21,905 | -0.01 ▼ | -0.05 | 21,915 | 51,000 | 21,000 | 4,420,000 | 94,540,000,000 |
| 13/04/2010 | 21,915 | -0.01 ▼ | -0.05 | 21,925 | 51,000 | 21,000 | 4,370,000 | 93,490,000,000 |
| 06/04/2010 | 21,925 | -0.01 ▼ | -0.05 | 21,935 | 51,000 | 21,000 | 4,320,000 | 92,440,000,000 |
| 01/04/2010 | 21,935 | -0.01 ▼ | -0.05 | 21,945 | 51,000 | 21,000 | 4,270,000 | 91,390,000,000 |
| 31/03/2010 | 21,945 | -0.01 ▼ | -0.05 | 21,956 | 51,000 | 21,000 | 4,220,000 | 90,340,000,000 |
| 26/03/2010 | 21,956 | -0.01 ▼ | -0.05 | 21,966 | 51,000 | 21,000 | 4,170,000 | 89,290,000,000 |
| 25/03/2010 | 21,966 | -0.01 ▼ | -0.05 | 21,977 | 51,000 | 21,000 | 4,120,000 | 88,240,000,000 |
| 23/03/2010 | 21,977 | -0.01 ▼ | -0.05 | 21,989 | 51,000 | 21,000 | 4,070,000 | 87,190,000,000 |
| 22/03/2010 | 21,989 | -0.01 ▼ | -0.05 | 22,000 | 51,000 | 21,000 | 4,020,000 | 86,140,000,000 |
| 21/03/2010 | 22,000 | -0.02 ▼ | -0.11 | 22,024 | 51,000 | 21,000 | 3,970,000 | 85,090,000,000 |
| 20/03/2010 | 22,024 | -0.04 ▼ | -0.17 | 22,062 | 51,000 | 21,000 | 3,870,000 | 82,990,000,000 |
| 19/03/2010 | 22,062 | -0.03 ▼ | -0.12 | 22,089 | 51,000 | 21,000 | 3,720,000 | 79,840,000,000 |
| 18/03/2010 | 22,089 | -0.03 ▼ | -0.13 | 22,117 | 51,000 | 21,000 | 3,620,000 | 77,740,000,000 |
| 16/03/2010 | 22,117 | -0.03 ▼ | -0.14 | 22,147 | 51,000 | 21,000 | 3,520,000 | 75,640,000,000 |
| 15/03/2010 | 22,147 | 0.38 ▲ | 1.75 | 21,767 | 51,000 | 21,000 | 3,420,000 | 73,540,000,000 |
| 14/03/2010 | 21,767 | -0.02 ▼ | -0.10 | 21,789 | 35,000 | 21,000 | 3,350,000 | 71,470,000,000 |
| 13/03/2010 | 21,789 | -0.02 ▼ | -0.11 | 21,812 | 35,000 | 21,000 | 3,250,000 | 69,370,000,000 |
| 12/03/2010 | 21,812 | -0.02 ▼ | -0.11 | 21,836 | 35,000 | 21,000 | 3,150,000 | 67,270,000,000 |
| 11/03/2010 | 21,836 | 0.18 ▲ | 0.83 | 21,656 | 35,000 | 21,000 | 3,050,000 | 65,170,000,000 |
| 10/03/2010 | 21,656 | -0.03 ▼ | -0.15 | 21,689 | 35,000 | 21,000 | 2,930,000 | 62,370,000,000 |
| 09/03/2010 | 21,689 | -0.02 ▼ | -0.11 | 21,712 | 35,000 | 21,000 | 2,780,000 | 59,220,000,000 |
| 08/03/2010 | 21,712 | -0.01 ▼ | -0.06 | 21,724 | 35,000 | 21,000 | 2,680,000 | 57,120,000,000 |
| 07/03/2010 | 21,724 | -0.01 ▼ | -0.06 | 21,737 | 35,000 | 21,000 | 2,630,000 | 56,070,000,000 |
| 06/03/2010 | 21,737 | -0.01 ▼ | -0.06 | 21,750 | 35,000 | 21,000 | 2,580,000 | 55,020,000,000 |
| 05/03/2010 | 21,750 | -0.03 ▼ | -0.13 | 21,778 | 35,000 | 21,000 | 2,530,000 | 53,970,000,000 |
| 04/03/2010 | 21,778 | -0.01 ▼ | -0.06 | 21,792 | 35,000 | 21,000 | 2,430,000 | 51,870,000,000 |
| 03/03/2010 | 21,792 | 0.24 ▲ | 1.13 | 21,549 | 35,000 | 21,000 | 2,380,000 | 50,820,000,000 |
| 02/03/2010 | 21,549 | -0.01 ▼ | -0.05 | 21,560 | 35,000 | 21,000 | 2,310,000 | 49,070,000,000 |
| 01/03/2010 | 21,560 | -0.02 ▼ | -0.11 | 21,583 | 35,000 | 21,000 | 2,260,000 | 48,020,000,000 |
| 25/02/2010 | 21,583 | -0.03 ▼ | -0.12 | 21,609 | 35,000 | 21,000 | 2,160,000 | 45,920,000,000 |
| 23/02/2010 | 21,609 | -0.03 ▼ | -0.12 | 21,636 | 35,000 | 21,000 | 2,060,000 | 43,820,000,000 |
| 22/02/2010 | 21,636 | -0.02 ▼ | -0.07 | 21,651 | 35,000 | 21,000 | 1,960,000 | 41,720,000,000 |
| 10/02/2010 | 21,651 | -0.02 ▼ | -0.07 | 21,667 | 35,000 | 21,000 | 1,910,000 | 40,670,000,000 |
| 09/02/2010 | 21,667 | -0.03 ▼ | -0.15 | 21,700 | 35,000 | 21,000 | 1,860,000 | 39,620,000,000 |
| 08/02/2010 | 21,700 | -0.04 ▼ | -0.17 | 21,737 | 35,000 | 21,000 | 1,760,000 | 37,520,000,000 |
| 06/02/2010 | 21,737 | -0.02 ▼ | -0.09 | 21,757 | 35,000 | 21,000 | 1,660,000 | 35,420,000,000 |
| 05/02/2010 | 21,757 | -0.04 ▼ | -0.20 | 21,800 | 35,000 | 21,000 | 1,610,000 | 34,370,000,000 |
| 04/02/2010 | 21,800 | -0.02 ▼ | -0.11 | 21,824 | 35,000 | 21,000 | 1,510,000 | 32,270,000,000 |
| 03/02/2010 | 21,824 | -0.05 ▼ | -0.23 | 21,875 | 35,000 | 21,000 | 1,460,000 | 31,220,000,000 |
| 02/02/2010 | 21,875 | 0.41 ▲ | 1.90 | 21,467 | 35,000 | 21,000 | 1,360,000 | 29,120,000,000 |
| 01/02/2010 | 21,467 | -0.02 ▼ | -0.07 | 21,483 | 35,000 | 21,000 | 1,335,000 | 28,315,000,000 |
| 31/01/2010 | 21,483 | -0.04 ▼ | -0.17 | 21,519 | 35,000 | 21,000 | 1,285,000 | 27,265,000,000 |
| 30/01/2010 | 21,519 | -0.02 ▼ | -0.09 | 21,538 | 35,000 | 21,000 | 1,185,000 | 25,165,000,000 |
| 29/01/2010 | 21,538 | -0.02 ▼ | -0.10 | 21,560 | 35,000 | 21,000 | 1,135,000 | 24,115,000,000 |
| 28/01/2010 | 21,560 | -0.02 ▼ | -0.11 | 21,583 | 35,000 | 21,000 | 1,085,000 | 23,065,000,000 |
| 27/01/2010 | 21,583 | -0.03 ▼ | -0.12 | 21,609 | 35,000 | 21,000 | 1,035,000 | 22,015,000,000 |
| 25/01/2010 | 21,609 | -0.03 ▼ | -0.12 | 21,636 | 35,000 | 21,000 | 985,000 | 20,965,000,000 |
| 24/01/2010 | 21,636 | -0.03 ▼ | -0.14 | 21,667 | 35,000 | 21,000 | 935,000 | 19,915,000,000 |
| 23/01/2010 | 21,667 | -0.07 ▼ | -0.32 | 21,737 | 35,000 | 21,000 | 885,000 | 18,865,000,000 |
| 22/01/2010 | 21,737 | -0.04 ▼ | -0.19 | 21,778 | 35,000 | 21,000 | 785,000 | 16,765,000,000 |
| 21/01/2010 | 21,778 | 0.51 ▲ | 2.38 | 21,271 | 35,000 | 21,000 | 735,000 | 15,715,000,000 |
| 20/01/2010 | 21,271 | -0.02 ▼ | -0.08 | 21,288 | 35,000 | 11,600 | 685,000 | 14,195,000,000 |
| 19/01/2010 | 21,288 | -0.04 ▼ | -0.19 | 21,329 | 35,000 | 11,600 | 635,000 | 13,145,000,000 |
| 18/01/2010 | 21,329 | -0.05 ▼ | -0.25 | 21,383 | 35,000 | 11,600 | 535,000 | 11,045,000,000 |
| 17/01/2010 | 21,383 | -0.04 ▼ | -0.16 | 21,418 | 35,000 | 11,600 | 435,000 | 8,945,000,000 |
| 16/01/2010 | 21,418 | -0.04 ▼ | -0.20 | 21,460 | 35,000 | 11,600 | 430,000 | 8,840,000,000 |
| 15/01/2010 | 21,460 | 2.03 ▲ | 10.43 | 19,433 | 35,000 | 11,600 | 380,000 | 7,790,000,000 |
| 14/01/2010 | 19,433 | 1.57 ▲ | 8.76 | 17,867 | 21,000 | 11,600 | 210,000 | 3,940,000,000 |
| 13/01/2010 | 17,867 | 0.00 ■■ | 0.00 | 0 | 21,000 | 11,600 | 150,000 | 2,680,000,000 |