CTCP Sông Đà 9 (sd9)

11.80
0.20
(1.72%)
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
(2024-10-28) 		0 0% 468,591 1,400 0.0
11.60
11.90
11.80
2 tháng
(2024-09-26) 		-0.20 -1.67% 1,193,430 2,584 0.0
11.60
12.20
11.80
3 tháng
(2024-08-27) 		-0.20 -1.67% 2,249,705 4,484 0.1
11.60
12.50
11.80
6 tháng
(2024-05-29) 		1.20 11.32% 6,083,765 67,038 0.8
10.60
13.30
11.80
12 tháng
(2023-12-01) 		3.60 43.90% 10,743,087 107,902 1.5
8
13.30
11.80
24 tháng
(2022-12-06) 		5.30 81.54% 20,298,470 255,952 2.8
6.30
13.30
11.80
36 tháng
(2021-12-13) 		-2.90 -19.73% 60,119,231 272,529 3.0
5.40
15.50
11.80
60 tháng
(2019-12-23) 		5.80 96.67% 121,289,376 -1,526,732 -10.0
4.30
20.50
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
8.70
 151,630 8.70 8.80 8.60 0 0 0
19/04/2021
8.70
 80,600 8.90 9 8.60 0 0 0
16/04/2021
8.90
 185,160 9.20 9.20 8.50 2,000 0 0.0
15/04/2021
9.20
 226,682 9.20 9.30 9 0 0 0
14/04/2021
9.20
 155,000 9 9.20 8.90 0 0 0
13/04/2021
9
 293,483 9 9.50 8.90 0 8,700 -0.1
12/04/2021
9
 497,770 9 9 8.60 0 75,800 -0.7
09/04/2021
9
 48,224 9 9 8.80 0 0 0
08/04/2021
9
 132,128 9 9.20 8.80 0 0 0
07/04/2021
9
 182,060 8.80 9.10 8.70 0 0 0
06/04/2021
8.80
 105,599 8.80 8.90 8.60 0 0 0
05/04/2021
8.80
 209,856 8.50 8.80 8.10 0 47,600 -0.4
02/04/2021
8.50
 17,504 8.50 8.50 8.20 0 400 -0.0
01/04/2021
8.50
 47,987 8.50 8.50 8.20 8,000 0 0.1
31/03/2021
8.50
 37,118 8.40 8.60 8.30 0 0 0
30/03/2021
8.40
 25,068 8.30 8.50 8.10 0 0 0
29/03/2021
8.30
 92,600 8.30 8.30 8 32,100 2,900 0.2
26/03/2021
8.30
 63,310 8.40 8.50 7.90 0 34,000 -0.3
25/03/2021
8.40
 29,000 8.50 8.50 8.30 0 5,000 -0.0
24/03/2021
8.50
 61,655 8.60 8.60 8.10 0 0 0
23/03/2021
8.60
 76,234 8.70 8.90 8.40 0 0 0
22/03/2021
8.70
 259,397 8 8.70 8 17,200 87 0.1
19/03/2021
8
 80,700 8 8.20 7.90 400 0 0.0
18/03/2021
8
 50,200 8 8 7.90 0 5,000 -0.0
17/03/2021
8
 37,408 7.90 8 7.80 0 1,500 -0.0
16/03/2021
7.90
 27,804 7.80 7.90 7.80 0 0 0
15/03/2021
7.80
 66,200 7.80 7.90 7.70 10,500 0 0.1
12/03/2021
7.80
 52,900 7.80 7.90 7.50 0 0 0
11/03/2021
7.80
 73,910 8 8 7.60 4,800 0 0.0
10/03/2021
8
 54,103 8.10 8.10 7.70 0 0 0
09/03/2021
8.10
 66,100 8.20 8.20 7.80 0 0 0
08/03/2021
8.20
 116,626 7.90 8.50 7.90 100 200 -0.0
05/03/2021
7.90
 104,400 7.20 7.90 7 600 0 0.0
04/03/2021
7.20
 50,128 7 7.30 7 0 8,600 -0.1
03/03/2021
7
 43,600 7.10 7.10 7 0 0 0
02/03/2021
7.10
 66,220 7.10 7.10 6.90 0 14,100 -0.1
01/03/2021
7.10
 44,300 7 7.20 7 1,000 0 0.0
26/02/2021
7
 36,100 7.10 7.20 7 0 0 0
25/02/2021
7.10
 23,956 7.20 7.20 7 0 0 0
24/02/2021
7.20
 23,100 7.20 7.30 7 200 0 0.0
23/02/2021
7.20
 4,366 7 7.60 7.10 100 0 0.0
22/02/2021
7
 25,120 7 7.20 7 0 0 0
19/02/2021
7
 29,400 7.20 7.20 6.90 100 0 0.0
18/02/2021
7.20
 17,700 7 7.20 7 3,200 0 0.0
17/02/2021
7
 35,512 6.60 7.20 6.80 0 0 0
09/02/2021
6.60
 61,848 7.10 7.20 6.40 2,100 0 0.0
08/02/2021
7.10
 6,500 7.10 7.50 7 100 0 0.0
05/02/2021
7.10
 52,206 6.90 7.10 6.80 1,000 600 0.0
04/02/2021
6.90
 79,792 7.40 7.80 6.90 7,100 0 0.0
03/02/2021
7.40
 7,414 7.10 7.60 7 100 5,000 -0.0
02/02/2021
7.10
 23,692 6.90 7.10 7.10 0 92 -0.0
01/02/2021
6.90
 125,400 7.60 7.60 6.90 0 102,500 -0.7
29/01/2021
7.60
 12,800 7.10 7.70 6.90 0 0 0
28/01/2021
7.10
 272,000 7.80 7.80 7.10 3,300 0 0.0
27/01/2021
7.80
 114,600 8 8 7.50 15,500 0 0.1
26/01/2021
8
 117,140 7.90 8.20 7.80 400 0 0.0
25/01/2021
7.90
 76,000 7.90 8 7.70 0 0 0
22/01/2021
7.90
 14,900 7.90 7.90 7.80 0 0 0
21/01/2021
7.90
 15,300 7.60 8.20 7.60 0 0 0
20/01/2021
7.60
 111,100 7.60 8.10 7 200 0 0.0
19/01/2021
7.60
 56,939 7.90 7.90 7.50 25,500 0 0.2
18/01/2021
7.90
 63,778 8.10 8.30 7.80 600 0 0.0
15/01/2021
8.10
 29,464 8.10 8.10 7.80 5,400 36 0.0
14/01/2021
8.10
 3,815 7.90 8.60 7.90 0 0 0
13/01/2021
7.90
 36,859 7.90 7.90 7.60 400 1,000 -0.0
12/01/2021
7.90
 22,700 8 8 7.50 1,100 0 0.0
11/01/2021
8
 18,300 8.20 8.20 7.90 0 0 0
08/01/2021
8.20
 3,500 8.40 8.70 8.20 0 100 -0.0
07/01/2021
8.40
 37,900 8.60 8.60 8.10 6,400 0 0.1
06/01/2021
8.60
 114,795 8.60 8.90 8.20 12,100 0 0.1
05/01/2021
8.60
 115,600 8.40 8.80 8.40 2,700 0 0.0
04/01/2021
8.40
 378,400 7.70 8.40 7.90 1,100 2,100 -0.0
31/12/2020
7.70
 121,300 7.20 7.90 7.10 8,700 0 0.1
30/12/2020
7.20
 17,000 7.20 7.70 7.10 300 0 0.0
29/12/2020
7.20
 2,000 7 7.30 7 100 0 0.0
28/12/2020
7
 200,550 6.90 7.20 6.90 200 1,900 -0.0
25/12/2020
6.90
 57,530 6.80 6.90 6.80 0 100 -0.0
24/12/2020
6.80
 22,450 7 7.10 6.60 4,200 7,800 -0.0
23/12/2020
7
 46,701 7 7.30 6.80 4,200 7,800 -0.0
22/12/2020
7
 4,400 7 7 6.80 4,200 0 0.0
21/12/2020
7
 21,020 7 7 6.70 400 0 0.0
18/12/2020
7
 40,956 6.80 7 6.80 1,200 15,000 -0.1
17/12/2020
6.80
 20,550 6.80 6.80 6.70 5,000 0 0.0
16/12/2020
6.80
 22,224 6.70 6.80 6.70 0 0 0
15/12/2020
6.70
 7,200 6.70 6.70 6.70 0 0 0
14/12/2020
6.70
 13,334 6.70 6.70 6.50 1,000 0 0.0
11/12/2020
6.70
 100 6.40 6.70 6.70 0 0 0
10/12/2020
6.40
 4,280 6.50 6.50 6.40 0 0 0
09/12/2020
6.50
 2,125 6.70 6.80 6.50 0 0 0
08/12/2020
6.70
 17,170 6.30 6.80 6.30 100 0 0.0
07/12/2020
6.30
 6,610 6.70 6.70 6.30 0 0 0
04/12/2020
6.70
 13,300 6.70 6.70 6.40 0 0 0
03/12/2020
6.70
 35,110 6.70 6.70 6.60 9,800 0 0.1
02/12/2020
6.70
 8,000 6.70 6.80 6.50 3,700 0 0.0
01/12/2020
6.70
 29,200 6.70 6.70 6.60 2,200 0 0.0
30/11/2020
6.70
 16,300 6.70 6.80 6.70 5,100 0 0.0
27/11/2020
6.70
 169,190 6.50 6.80 6.50 57,400 0 0.4
26/11/2020
6.50
 2,920 6.40 6.60 6.40 1,900 0 0.0
25/11/2020
6.40
 64,730 6.40 6.50 6.30 1,800 0 0.0
24/11/2020
6.40
 102,370 6.30 6.50 6.30 2,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |