CTCP Sông Đà 9 (sd9)

11.80
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
(2024-10-28) 		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)
23/11/2020
6.30
 78,200 6.20 6.40 6.10 19,500 0 0
20/11/2020
6.20
 1,550 6.10 6.30 6.10 200 0 0.0
19/11/2020
6.10
 15,206 6.20 6.20 6.10 5,200 0 0.0
18/11/2020
6.20
 3,500 6.20 6.20 6.10 0 0 0
17/11/2020
6.20
 1,258 6.10 6.30 6.10 100 0 0.0
16/11/2020
6.10
 2,200 6.10 6.10 6.10 0 0 0
13/11/2020
6.10
 12,400 6.10 6.20 6 0 0 0
12/11/2020
6.10
 28,700 6.20 6.20 6 0 0 0
11/11/2020
6.20
 8,800 6 6.20 6 0 0 0
10/11/2020
6
 43,420 6 6 6 0 0 0
09/11/2020
6
 146,551 6 6 5.90 500 0 0.0
06/11/2020
6
 5,612 6 6 5.90 0 0 0
05/11/2020
6
 12,140 6.20 6.20 5.80 1,000 0 0.0
04/11/2020
6.20
 8,452 5.80 6.20 5.80 0 300 -0.0
03/11/2020
5.80
 416,560 5.90 6.30 5.80 2,600 415,360 -2.4
02/11/2020
5.90
 163,600 5.90 6 5.80 1,100 159,600 -0.9
30/10/2020
5.90
 372,700 6 6.10 5.90 100 372,100 -2.2
29/10/2020
6
 462,608 5.90 6.20 5.70 2,100 442,400 -2.6
28/10/2020
5.90
 113,954 6.50 6.80 5.90 10,000 700 0.1
27/10/2020
6.50
 40,310 6.60 6.60 6.10 100 400 -0.0
26/10/2020
6.60
 57,100 6.80 6.80 6.60 0 0 0
23/10/2020
6.80
 191,820 6.90 7.10 6.80 100,900 1,100 0.7
22/10/2020
6.90
 50,000 7 7 6.80 24,000 800 0.2
21/10/2020
7
 28,452 7 7 6.90 2,600 0 0.0
20/10/2020
7
 25,200 7.10 7.10 7 2,100 1,000 0.0
19/10/2020
7.10
 29,100 7 7.10 6.90 3,800 3,300 0.0
16/10/2020
7
 6,600 7 7 7 0 0 0
15/10/2020
7
 18,756 7 7.10 6.80 13,400 0 0.1
14/10/2020
7
 47,600 7 7.30 7 29,200 0 0.2
13/10/2020
7
 21,700 6.90 7.10 6.90 11,300 5,000 0.0
12/10/2020
6.90
 3,200 7.10 7.20 6.90 100 0 0.0
09/10/2020
7.10
 11,263 7.10 7.10 6.90 4,100 0 0.0
08/10/2020
7.10
 41,100 7.30 7.30 6.90 1,300 0 0.0
07/10/2020
7.30
 5,653 7.20 7.40 7.10 300 0 0.0
06/10/2020
7.20
 7,200 7.30 7.50 7.20 500 0 0.0
05/10/2020
7.30
 144,800 7.10 7.50 7.20 51,700 0 0.4
02/10/2020
7.10
 31,760 6.90 7.20 6.80 2,800 0 0.0
01/10/2020
6.90
 25,870 6.80 6.90 6.70 5,700 0 0.0
30/09/2020
6.80
 5,200 6.80 6.80 6.80 2,200 0 0.0
29/09/2020
6.80
 1,700 6.90 6.90 6.80 700 0 0.0
28/09/2020
6.90
 24,960 6.70 7.20 6.70 6,000 1,000 0.0
25/09/2020
6.70
 28,332 6.70 6.90 6.50 25,900 100 0.2
24/09/2020
6.70
 13,970 6.70 6.80 6.60 5,000 200 0.0
23/09/2020
6.70
 42,270 6.60 6.70 6.60 2,900 0 0.0
22/09/2020
6.60
 18,600 6.80 6.80 6.60 1,000 0 0.0
21/09/2020
6.80
 21,222 7.20 7.20 6.80 2,100 0 0.0
18/09/2020
7.20
 11,200 7 7.20 6.90 0 0 0
17/09/2020
7
 37,737 6.80 7 6.20 0 0 0
16/09/2020
6.80
 3,708 6.80 7 6.70 0 100 -0.0
15/09/2020
6.80
 33,715 6.70 7 6.50 0 0 0
14/09/2020
6.70
 135,309 6.10 6.70 6.10 0 0 0
11/09/2020
6.10
 400 6.20 6.20 6.10 100 0 0.0
10/09/2020
6.20
 19,600 6.20 6.20 5.90 0 0 0
09/09/2020
6.20
 39,712 6.20 6.20 5.90 0 0 0
08/09/2020
6.20
 340 6.20 6.30 6.20 0 0 0
07/09/2020
6.20
 1,844 6.50 6.50 6.20 0 0 0
04/09/2020
6.50
 1,112 6.30 6.50 6.30 0 0 0
03/09/2020
6.30
 11,152 6.30 6.30 6.20 0 0 0
01/09/2020
6.30
 3,210 6.30 6.30 6.10 0 0 0
31/08/2020
6.30
 4,840 6.30 6.50 6.20 0 0 0
28/08/2020
6.30
 3,096 6.30 6.50 6 0 0 0
27/08/2020
6.30
 7,230 6.40 6.40 6.30 0 0 0
26/08/2020
6.40
 15,901 6.30 6.50 6.40 0 0 0
25/08/2020
6.30
 12,310 6.30 6.30 6.20 0 0 0
24/08/2020
6.30
 89,392 5.90 6.40 5.90 0 0 0
21/08/2020
5.90
 12,251 5.90 5.90 5.90 0 0 0
20/08/2020
5.90
 3,064 5.80 6 5.70 0 0 0
19/08/2020
5.80
 10,940 5.70 5.80 5.60 0 0 0
18/08/2020
5.70
 14,020 5.70 5.70 5.60 0 0 0
17/08/2020
5.70
 22 5.70 5.70 5.70 0 0 0
14/08/2020
5.70
 11,520 5.90 5.90 5.50 0 0 0
13/08/2020
5.90
 4,342 5.50 5.90 5.60 0 0 0
12/08/2020
5.50
 32,800 5.70 5.70 5.20 0 0 0
11/08/2020
5.70
 4,700 5.70 5.90 5.70 0 0 0
10/08/2020
5.70
 4,400 5.70 5.70 5.70 0 0 0
07/08/2020
5.70
 28,768 5.90 5.90 5.60 0 0 0
06/08/2020
5.90
 400 5.80 5.90 5.60 0 0 0
05/08/2020
5.80
 3,400 5.70 5.80 5.50 0 0 0
04/08/2020
5.70
 21,122 5.90 5.90 5.50 0 0 0
03/08/2020
5.90
 5,337 5.90 5.90 5.50 0 0 0
31/07/2020
5.90
 0 5.90 5.90 5.90 0 0 0
30/07/2020
5.90
 1,500 6 6 5.90 0 0 0
29/07/2020
6
 16,000 5.90 6 5.40 0 0 0
28/07/2020
5.90
 5,006 5.80 5.90 5.50 0 0 0
27/07/2020
5.80
 18,500 5.90 6 5.50 0 0 0
24/07/2020
5.90
 7,600 6.10 6.10 5.90 0 0 0
23/07/2020
6.10
 17,700 6.10 6.10 5.90 0 0 0
22/07/2020
6.10
 48,200 5.70 6.20 5.70 0 0 0
21/07/2020
5.70
 7,240 5.60 5.70 5.60 0 0 0
20/07/2020
5.60
 4,631 5.50 5.60 5.50 0 0 0
17/07/2020
5.50
 5,600 5.30 5.50 5.50 0 0 0
16/07/2020
5.30
 1,580 5.50 5.50 5.30 0 0 0
15/07/2020
5.50
 8,710 5.40 5.50 5.30 0 0 0
14/07/2020
5.40
 12,500 5.30 5.50 5.30 0 0 0
13/07/2020
5.30
 10,300 5.50 5.50 5.20 0 0 0
10/07/2020
5.50
 11,400 5.40 5.50 5.20 0 0 0
09/07/2020
5.40
 0 5.40 5.40 5.40 0 0 0
08/07/2020
5.40
 3,505 5.30 5.40 5.40 0 0 0
07/07/2020
5.30
 19,900 5.20 5.30 5.30 0 0 0
06/07/2020
5.20
 14,200 5.20 5.20 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |