CTCP Sông Đà 9 (sd9)

12
-0.10
(-0.83%)
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
(2024-08-21) 		-0.50 -4% 1,069,300 3,300 0.0
12
12.50
12
2 tháng
(2024-07-22) 		-0.50 -4% 1,960,300 2,242 0.0
12
13.30
12
3 tháng
(2024-06-24) 		0.10 0.84% 2,989,400 36,354 0.4
11.90
13.30
12
6 tháng
(2024-03-25) 		2.80 30.43% 7,886,000 297,324 3.0
8.50
13.30
12
12 tháng
(2023-09-26) 		3.80 46.34% 10,907,300 68,320 1.1
8
13.30
12
24 tháng
(2022-10-03) 		4.10 51.90% 20,753,799 252,168 2.7
5.40
13.30
12
36 tháng
(2021-10-06) 		2.90 31.87% 94,148,034 -114,963 -1.2
5.40
20.50
12
60 tháng
(2019-10-17) 		6.10 103.39% 120,579,399 -1,532,916 -10.1
4.30
20.50
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
6.10
 8,155 6.10 6.20 6.10 0 0 0
28/11/2019
6.10
 5,000 6.20 6.20 6.10 0 0 0
27/11/2019
6.20
 300 6.10 6.20 6.10 0 0 0
26/11/2019
6.10
 8,000 6.10 6.10 6.10 0 0 0
25/11/2019
6.10
 9,100 6.20 6.20 6.10 0 0 0
22/11/2019
6.20
 5,359 6.10 6.20 6 0 0 0
21/11/2019
6.10
 6,159 6.10 6.10 6.10 0 0 0
20/11/2019
6.10
 698 6.20 6.20 6.10 0 0 0
19/11/2019
6.20
 2,700 6.10 6.20 5.90 0 0 0
18/11/2019
6.10
 3,200 6.10 6.10 6.10 0 0 0
15/11/2019
6.10
 29,100 6.20 6.20 6.10 0 0 0
14/11/2019
6.20
 2,000 6.10 6.20 6.20 0 0 0
13/11/2019
6.10
 20,004 6.10 6.10 6.10 0 0 0
12/11/2019
6.10
 5,335 6.10 6.10 6.10 0 0 0
11/11/2019
6.10
 114,100 6.10 6.10 6.10 0 0 0
08/11/2019
6.10
 15,020 6.10 6.10 6.10 0 0 0
07/11/2019
6.10
 7,200 6.10 6.10 6.10 0 0 0
06/11/2019
6.10
 9,800 6.10 6.10 6.10 0 0 0
05/11/2019
6.10
 33,800 5.90 6.20 6 1,500 0 0.0
04/11/2019
5.90
 108,100 5.90 6 5.90 0 0 0
01/11/2019
5.90
 0 5.90 5.90 5.90 0 0 0
31/10/2019
5.90
 51 5.90 5.90 5.90 0 0 0
30/10/2019
5.90
 700 5.90 5.90 5.90 0 0 0
29/10/2019
5.90
 9,400 5.90 6 5.90 0 0 0
28/10/2019
5.90
 100 6 6 5.90 0 0 0
25/10/2019
6
 400 5.90 6 6 0 0 0
24/10/2019
5.90
 500 5.90 5.90 5.90 0 0 0
23/10/2019
5.90
 3,100 5.80 5.90 5.80 0 0 0
22/10/2019
5.80
 1,467 5.90 5.90 5.80 0 0 0
21/10/2019
5.90
 4,200 6 6 5.60 0 0 0
18/10/2019
6
 5,300 5.90 6 5.90 0 0 0
17/10/2019
5.90
 11,551 5.90 5.90 5.80 0 0 0
16/10/2019
5.90
 57,100 6 6 5.80 0 0 0
15/10/2019
6
 2,000 6 6 5.70 0 0 0
14/10/2019
6
 7,500 6 6 5.90 0 0 0
11/10/2019
6
 9,500 6 6 5.90 0 0 0
10/10/2019
6
 3,400 6 6 6 0 0 0
09/10/2019
6
 200 6 6 6 0 0 0
08/10/2019
6
 200 6 6 6 0 0 0
07/10/2019
6
 21,300 6.10 6.10 5.80 0 0 0
04/10/2019
6.10
 80,400 5.90 6.10 5.70 0 0 0
03/10/2019
5.90
 2,270 6 6 5.80 0 0 0
02/10/2019
6
 100 5.90 6 6 0 0 0
01/10/2019
5.90
 1,051 6 6 5.80 0 0 0
30/09/2019
6
 28,839 6.10 6.10 5.80 0 28,400 -0.2
27/09/2019
6.10
 8,415 6 6.10 6 0 0 0
26/09/2019
6
 21,400 5.90 6.10 6 0 0 0
25/09/2019
5.90
 35,000 5.90 6 5.90 1,600 0 0.0
24/09/2019
5.90
 9,400 6 6 5.80 0 0 0
23/09/2019
6
 38 6 6 6 0 0 0
20/09/2019
6
 6,401 6 6 5.90 0 0 0
19/09/2019
6
 16,600 6.10 6.10 6 14,000 0 0.1
18/09/2019
6.10
 5,825 6 6.10 6 0 0 0
17/09/2019
6
 10,809 6.10 6.10 5.90 2,400 0 0.0
16/09/2019
6.10
 18,304 6.10 6.20 5.90 2,000 3,200 -0.0
13/09/2019
6.10
 3,300 6.20 6.20 6 400 0 0.0
12/09/2019
6.20
 700 6.20 6.20 6.20 0 100 -0.0
11/09/2019
6.20
 15,500 6.20 6.20 6 4,000 3,300 0.0
10/09/2019
6.20
 6,020 6.20 6.20 5.90 5,000 0 0.0
09/09/2019
6.20
 1,160 6.20 6.20 6.10 0 0 0
06/09/2019
6.20
 160 6.20 6.20 6.20 0 0 0
05/09/2019
6.20
 120 6.10 6.20 6.20 0 0 0
04/09/2019
6.10
 1,900 6.10 6.10 6.10 0 0 0
03/09/2019
6.10
 22,240 6.20 6.30 6.10 5,600 0 0.0
30/08/2019
6.20
 7,000 6.20 6.20 6.10 0 0 0
29/08/2019
6.20
 12,400 6.20 6.20 6 0 0 0
28/08/2019
6.20
 4,600 6.10 6.20 6.10 0 0 0
27/08/2019
6.10
 1,260 6.20 6.20 6.10 0 0 0
26/08/2019
6.20
 3,011 6.20 6.20 6 300 0 0.0
23/08/2019
6.20
 5,400 6.20 6.20 6 0 0 0
22/08/2019
6.20
 19,100 6.10 6.20 5.80 0 0 0
21/08/2019
6.10
 47,632 6 6.10 5.90 0 0 0
20/08/2019
6
 8,510 6.20 6.20 6 0 0 0
19/08/2019
6.20
 10,200 6.30 6.30 6.20 0 0 0
16/08/2019
6.30
 30,168 6.30 6.30 6 20,700 0 0.1
15/08/2019
6.30
 22,484 6.40 6.40 6 7,300 0 0.0
14/08/2019
6.40
 4,400 6.40 6.40 6.20 2,800 900 0.0
13/08/2019
6.40
 3,000 6.30 6.40 6 200 0 0.0
12/08/2019
6.30
 19,239 6.20 6.30 6 9,600 0 0.1
09/08/2019
6.20
 33,600 6.20 6.20 5.90 0 0 0
08/08/2019
6.20
 200 6.20 6.20 6.20 0 0 0
07/08/2019
6.20
 4,650 6.20 6.20 6 1,100 0 0.0
06/08/2019
6.20
 5,500 6.30 6.30 6.10 100 0 0.0
05/08/2019
6.30
 703 6.30 6.30 6.30 0 0 0
02/08/2019
6.30
 20,240 6.30 6.30 6.20 0 0 0
01/08/2019
6.30
 23,900 6.10 6.30 6.10 0 0 0
31/07/2019
6.10
 15,100 6 6.30 6 0 0 0
30/07/2019
6
 2,060 6.30 6.30 5.90 0 0 0
29/07/2019
6.30
 4,411 6.40 6.50 6.30 0 0 0
26/07/2019
6.40
 9,601 6.50 6.50 6.30 700 0 0.0
25/07/2019
6.50
 900 6.40 6.50 6.40 0 0 0
24/07/2019
6.40
 17,100 6.60 6.60 6.40 0 0 0
23/07/2019
6.60
 0 6.60 6.60 6.60 0 0 0
22/07/2019
6.60
 0 6.60 6.60 6.60 0 0 0
19/07/2019
6.60
 5,050 6.60 6.60 6.60 0 0 0
18/07/2019
6.60
 300 6.60 6.60 6.60 0 0 0
17/07/2019
6.60
 1,900 6.60 6.60 6.50 0 0 0
16/07/2019
6.60
 12,500 6.70 6.70 6.60 0 0 0
15/07/2019
6.70
 9,393 6.60 6.70 6.50 0 85 -0.0
12/07/2019
6.60
 40,100 6.60 6.60 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |