CTCP Sông Đà 9 (sd9)

11.50
-0.30
(-2.54%)
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)
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
11/07/2019
6.60
 9,467 6.60 6.60 6.60 0 0 0
10/07/2019
6.60
 2,362 6.60 6.60 6.40 0 0 0
09/07/2019
6.60
 1,500 6.70 6.70 6.60 0 0 0
08/07/2019
6.70
 5,900 6.70 6.70 6.50 0 0 0
05/07/2019
6.70
 4,438 6.50 6.70 6.40 0 0 0
04/07/2019
6.50
 4,100 6.70 6.70 6.50 0 0 0
03/07/2019
6.70
 200 6.70 6.70 6.70 0 0 0
02/07/2019
6.70
 17,900 6.70 6.70 6.50 0 0 0
01/07/2019
6.70
 100 6.50 6.70 6.70 0 0 0
28/06/2019
6.50
 3,207 6.60 6.60 6.40 0 0 0
27/06/2019
6.60
 5,100 6.60 6.60 6.50 0 0 0
26/06/2019
6.60
 0 6.60 6.60 6.60 0 0 0
25/06/2019
6.60
 1,100 6.60 6.60 6.50 0 0 0
24/06/2019
6.60
 1,112 6.60 6.60 6.50 0 0 0
21/06/2019
6.60
 2,985 6.60 6.60 6.40 0 0 0
20/06/2019
6.60
 1,100 6.60 6.60 6.50 0 0 0
19/06/2019
6.60
 7,100 6.60 6.60 6.50 0 0 0
18/06/2019
6.60
 20,001 6.60 6.60 6.60 0 0 0
17/06/2019
6.60
 50,500 6.50 6.60 6.50 0 0 0
14/06/2019
6.50
 13,002 6.50 6.50 6.50 0 0 0
13/06/2019
6.50
 17,300 6.60 6.60 6.50 0 0 0
12/06/2019
6.60
 10,000 6.60 6.60 6.60 0 0 0
11/06/2019
6.60
 10,184 6.60 6.60 6.40 0 0 0
10/06/2019
6.60
 82 6.60 6.60 6.60 0 0 0
07/06/2019
6.60
 66,908 6.70 6.70 6.30 0 0 0
06/06/2019
6.70
 16 6.70 6.70 6.70 0 0 0
05/06/2019
6.70
 14,200 6.80 6.80 6.40 0 0 0
04/06/2019
6.80
 25,100 6.60 6.80 6.40 0 0 0
03/06/2019
6.60
 13,200 6.70 6.70 6.40 0 0 0
31/05/2019
6.70
 45,096 6.50 6.70 6.40 0 0 0
30/05/2019
6.50
 8,200 6.50 6.50 6.30 0 0 0
29/05/2019
6.50
 6,200 6.40 6.50 6.40 0 0 0
28/05/2019
6.40
 39,702 6.50 6.50 6.40 0 0 0
27/05/2019
6.50
 25,000 6.50 6.50 6.30 0 0 0
24/05/2019
6.50
 3,636 6.50 6.50 6.30 0 0 0
23/05/2019
6.50
 1,505 6.40 6.50 6.30 0 0 0
22/05/2019
6.40
 11,800 6.40 6.40 6.40 0 0 0
21/05/2019
6.40
 24,300 6.30 6.40 6.20 0 0 0
20/05/2019
6.30
 900 6.30 6.30 6.30 0 0 0
17/05/2019
6.30
 11,250 6.30 6.30 6.30 0 0 0
16/05/2019
6.30
 36,200 6.30 6.30 6.20 0 0 0
15/05/2019
6.30
 7,239 6.30 6.30 6.20 0 0 0
14/05/2019
6.30
 5,300 6.30 6.30 6.20 0 0 0
13/05/2019
6.30
 3,400 6.40 6.40 6.30 0 0 0
10/05/2019
6.40
 14,730 6.20 6.40 6.30 0 0 0
09/05/2019
6.20
 1,660 6.20 6.30 6.20 0 0 0
08/05/2019
6.20
 22,400 6.20 6.20 6.10 0 0 0
07/05/2019
6.20
 380 6.40 6.40 6.20 0 0 0
06/05/2019
6.40
 2,480 6.30 6.40 6.20 0 0 0
03/05/2019
6.30
 31,800 6.40 6.40 6.30 0 0 0
02/05/2019
6.40
 99,520 6.40 6.40 6.40 0 0 0
26/04/2019
6.40
 32,800 6.30 6.50 6.30 0 0 0
25/04/2019
6.30
 11,200 6.50 6.60 6.30 0 0 0
24/04/2019
6.50
 1,041 6.50 6.50 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |