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)
03/07/2020
5.20
 5,300 5.20 5.30 5.20 0 0 0
02/07/2020
5.20
 4,800 5.20 5.20 5.20 0 0 0
01/07/2020
5.20
 5,900 5.20 5.20 5 0 0 0
30/06/2020
5.20
 34,100 5.10 5.20 5.20 0 0 0
29/06/2020
5.10
 14,014 5.30 5.30 5.10 0 0 0
26/06/2020
5.30
 11,313 5.40 5.40 5.30 0 0 0
25/06/2020
5.40
 4,100 5.30 5.40 5.20 0 0 0
24/06/2020
5.30
 33,020 5.20 5.50 5 0 0 0
23/06/2020
5.20
 30,300 5.20 5.20 5 0 0 0
22/06/2020
5.20
 32,652 5.20 5.30 4.80 0 0 0
19/06/2020
5.20
 21,900 5.20 5.30 5.20 0 0 0
18/06/2020
5.20
 11,132 5.10 5.20 5.10 0 0 0
17/06/2020
5.10
 55,300 5.10 5.40 5.10 0 0 0
16/06/2020
5.10
 16,600 5.10 5.40 5 0 0 0
15/06/2020
5.10
 54,400 5.60 5.60 5.10 0 0 0
12/06/2020
5.60
 49,750 5.60 5.60 5.40 0 0 0
11/06/2020
5.60
 124,567 5.10 5.60 5.10 0 0 0
10/06/2020
5.10
 188,151 4.90 5.10 4.80 0 0 0
09/06/2020
4.90
 161,150 4.80 5 4.80 0 0 0
08/06/2020
4.80
 72,685 4.70 4.90 4.50 3,000 0 0.0
05/06/2020
4.70
 17,300 4.70 4.80 4.70 0 9,100 -0.0
04/06/2020
4.70
 31,700 4.80 4.90 4.70 0 0 0
03/06/2020
4.80
 1,700 4.70 5.10 4.80 0 0 0
02/06/2020
4.70
 47,777 4.90 4.90 4.70 0 21,500 -0.1
01/06/2020
4.90
 54,409 5 5 4.60 0 0 0
29/05/2020
5
 12,100 5 5 4.50 0 10,000 -0.1
28/05/2020
5
 6,071 5 5 5 0 0 0
27/05/2020
5
 10,000 5 5 5 0 0 0
26/05/2020
5
 400 5 5 5 0 0 0
25/05/2020
5
 100 5 5 5 0 0 0
22/05/2020
5
 2,400 5.20 5.20 5 0 0 0
21/05/2020
5.20
 900 5.20 5.20 5 0 0 0
20/05/2020
5.20
 85 5.20 5.20 5.20 0 0 0
19/05/2020
5.20
 25,000 5.20 5.20 5.20 0 0 0
18/05/2020
5.20
 5,800 5.20 5.20 5 0 0 0
15/05/2020
5.20
 1,000 5.20 5.20 5.10 0 0 0
14/05/2020
5.20
 1,000 5 5.20 5 0 0 0
13/05/2020
5
 0 5 5 5 0 0 0
12/05/2020
5
 0 5 5 5 0 0 0
11/05/2020
5
 200 4.90 5 4.80 0 0 0
08/05/2020
4.90
 4,424 5 5 4.90 0 0 0
07/05/2020
5
 5,000 5.10 5.10 5 0 0 0
06/05/2020
5.10
 0 5.10 5.10 5.10 0 0 0
05/05/2020
5.10
 0 5.10 5.10 5.10 0 0 0
04/05/2020
5.10
 0 5.10 5.10 5.10 0 0 0
29/04/2020
5.10
 2 5.10 5.10 5.10 0 0 0
28/04/2020
5.10
 2,400 5.10 5.10 4.70 0 0 0
27/04/2020
5.10
 50,040 5 5.10 5.10 0 0 0
24/04/2020
5
 3 5 5 5 0 0 0
23/04/2020
5
 50,100 4.90 5 5 0 0 0
22/04/2020
4.90
 100 4.70 4.90 4.90 0 0 0
21/04/2020
4.70
 15,400 4.80 4.80 4.60 0 0 0
20/04/2020
4.80
 5,700 4.80 4.80 4.80 0 0 0
17/04/2020
4.80
 9,400 4.80 4.80 4.80 0 0 0
16/04/2020
4.80
 400 4.80 4.80 4.60 0 0 0
15/04/2020
4.80
 2,069 4.90 4.90 4.80 400 69 0.0
14/04/2020
4.90
 2,230 5 5 4.60 0 0 0
13/04/2020
5
 300 4.60 5 4.50 0 0 0
10/04/2020
4.60
 11,910 4.70 4.70 4.50 0 0 0
09/04/2020
4.70
 30 4.70 4.70 4.70 0 0 0
08/04/2020
4.70
 2,500 4.70 4.70 4.70 0 0 0
07/04/2020
4.70
 27,700 4.90 4.90 4.70 0 0 0
06/04/2020
4.90
 700 4.70 5 4.60 0 0 0
03/04/2020
4.70
 110 4.50 4.70 4.70 0 0 0
01/04/2020
4.50
 3,100 4.30 4.60 4.50 0 0 0
31/03/2020
4.30
 15,189 4.70 4.70 4.30 0 0 0
30/03/2020
4.70
 11,400 4.80 4.80 4.70 0 0 0
27/03/2020
4.80
 220,930 4.80 4.80 4.80 0 0 0
26/03/2020
4.80
 12,100 4.80 5 4.80 0 0 0
25/03/2020
4.80
 0 4.80 4.80 4.80 0 0 0
24/03/2020
4.80
 0 4.80 4.80 4.80 0 0 0
23/03/2020
4.80
 144,800 5.10 5.20 4.80 0 0 0
20/03/2020
5.10
 4,300 5.20 5.30 5.10 0 0 0
19/03/2020
5.20
 15,300 5 5.30 4.80 0 100 -0.0
18/03/2020
5
 6,800 5 5 4.50 0 2,300 -0.0
17/03/2020
5
 39,900 4.90 5.30 5 0 3,400 -0.0
16/03/2020
4.90
 51,800 5.10 5.10 4.80 0 0 0
13/03/2020
5.10
 13,100 5.10 5.10 4.80 0 1,200 -0.0
12/03/2020
5.10
 6,800 5.60 5.60 5.10 0 300 -0.0
11/03/2020
5.60
 100 5.30 5.60 5.60 0 0 0
10/03/2020
5.30
 1,500 5.40 5.40 5.20 0 100 -0.0
09/03/2020
5.40
 700 5.70 5.70 5.40 0 0 0
06/03/2020
5.70
 1,100 5.70 5.70 5.70 0 0 0
05/03/2020
5.70
 23,700 5.90 5.90 5.60 400 0 0.0
04/03/2020
5.90
 3,300 5.70 5.90 5.60 0 0 0
03/03/2020
5.70
 600 5.80 5.80 5.70 0 0 0
02/03/2020
5.80
 0 5.80 5.80 5.80 0 0 0
28/02/2020
5.80
 1,600 5.60 5.80 5.60 0 0 0
27/02/2020
5.60
 8,800 5.70 5.70 5.60 0 0 0
26/02/2020
5.70
 23,800 5.90 5.90 5.60 0 0 0
25/02/2020
5.90
 16,396 5.60 5.90 5.50 0 425 -0.0
24/02/2020
5.60
 11,600 5.70 5.70 5.60 0 0 0
21/02/2020
5.70
 33 5.70 5.70 5.70 0 0 0
20/02/2020
5.70
 2,744 5.80 5.80 5.70 0 0 0
19/02/2020
5.80
 19,200 5.80 5.80 5.80 2,500 0 0.0
18/02/2020
5.80
 8,700 5.90 5.90 5.80 0 0 0
17/02/2020
5.90
 14,700 5.80 6 5.90 0 0 0
14/02/2020
5.80
 10,900 5.90 5.90 5.80 0 0 0
13/02/2020
5.90
 10,300 5.90 5.90 5.80 0 0 0
12/02/2020
5.90
 14,033 5.90 5.90 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |