CTCP Sông Đà 9 (sd9)

11.70
-0.20
(-1.68%)
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
(2024-10-09) 		-0.20 -1.68% 1,012,100 1,400 0.0
11.70
12.20
11.70
2 tháng
(2024-09-09) 		-0.50 -4.10% 1,860,500 3,984 0.0
11.70
12.50
11.70
3 tháng
(2024-08-12) 		-0.90 -7.14% 2,452,800 6,884 0.1
11.70
12.70
11.70
6 tháng
(2024-05-13) 		1.50 14.71% 7,706,700 223,918 2.4
10
13.30
11.70
12 tháng
(2023-11-14) 		3.60 44.44% 10,892,900 104,704 1.4
8
13.30
11.70
24 tháng
(2022-11-21) 		5.60 91.80% 20,729,422 253,852 2.7
5.80
13.30
11.70
36 tháng
(2021-11-24) 		-4.10 -25.95% 68,769,215 266,277 2.9
5.40
18
11.70
60 tháng
(2019-12-05) 		5.80 98.31% 121,295,861 -1,531,832 -10.1
4.30
20.50
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2019
6.30
 1,200 6.50 6.50 6.30 0 0 0
04/04/2019
6.50
 12,200 6.50 6.60 6.50 0 0 0
03/04/2019
6.50
 11,400 6.60 6.60 6.50 1,100 0 0.0
02/04/2019
6.60
 4,110 6.60 6.60 6.40 0 0 0
01/04/2019
6.60
 5,820 6.60 6.60 6.40 0 0 0
29/03/2019
6.60
 31,911 6.70 6.70 6.50 0 0 0
28/03/2019
6.70
 3,000 6.80 6.80 6.50 0 0 0
27/03/2019
6.80
 7,550 6.60 6.80 6.50 0 0 0
26/03/2019
6.60
 46,672 6.60 6.60 6.50 0 0 0
25/03/2019
6.60
 61,300 6.60 6.60 6.50 0 0 0
22/03/2019
6.60
 3,100 6.60 6.60 6.50 0 0 0
21/03/2019
6.60
 16,200 6.50 6.60 6.40 0 0 0
20/03/2019
6.50
 12,300 6.50 6.60 6.30 0 0 0
19/03/2019
6.50
 10,500 6.50 6.50 6.50 0 0 0
18/03/2019
6.50
 97,805 6.50 6.50 6.30 3,800 0 0.0
15/03/2019
6.50
 1,700 6.50 6.50 6.40 0 0 0
14/03/2019
6.50
 1,280 6.50 6.50 6.40 0 0 0
13/03/2019
6.50
 2,600 6.50 6.50 6.30 0 0 0
12/03/2019
6.50
 2,328 6.60 6.60 6.40 0 0 0
11/03/2019
6.60
 18,200 6.50 6.60 6.40 0 0 0
08/03/2019
6.50
 69,760 6.40 6.50 6.40 0 0 0
07/03/2019
6.40
 3,015 6.50 6.50 6.40 0 100 -0.0
06/03/2019
6.50
 5,256 6.50 6.50 6.40 0 0 0
05/03/2019
6.50
 11,440 6.60 6.60 6.40 0 0 0
04/03/2019
6.60
 17,700 6.40 6.60 6.40 0 0 0
01/03/2019
6.40
 17,689 6.40 6.60 6.40 0 0 0
28/02/2019
6.40
 2,000 6.70 6.70 6.40 0 0 0
27/02/2019
6.70
 27,700 6.70 6.70 6.70 0 0 0
26/02/2019
6.70
 18,900 6.60 6.70 6.60 0 0 0
25/02/2019
6.60
 1,000 6.60 6.60 6.60 0 0 0
22/02/2019
6.60
 11,600 6.40 6.60 6.40 0 0 0
21/02/2019
6.40
 5,300 6.60 6.60 6.40 0 0 0
20/02/2019
6.60
 1,000 6.50 6.60 6.60 0 0 0
19/02/2019
6.50
 25,050 6.50 6.50 6.40 0 0 0
18/02/2019
6.50
 58,200 6.40 6.50 6.40 0 0 0
15/02/2019
6.40
 53,100 6.50 6.50 6.40 0 0 0
14/02/2019
6.50
 34,900 6.40 6.50 6.40 0 0 0
13/02/2019
6.40
 1,700 6.30 6.40 6.30 0 0 0
12/02/2019
6.30
 700 6.40 6.40 6.30 0 0 0
11/02/2019
6.40
 1,000 6.40 6.40 6.40 0 0 0
01/02/2019
6.40
 160 6.40 6.40 6.40 0 0 0
31/01/2019
6.40
 9,700 6.40 6.40 6.10 0 0 0
30/01/2019
6.40
 300 6.50 6.50 6.40 0 0 0
29/01/2019
6.50
 12,100 6.40 6.50 6.40 0 0 0
28/01/2019
6.40
 1,700 6.40 6.40 6.30 0 0 0
25/01/2019
6.40
 1,305 6.30 6.40 6.10 0 0 0
24/01/2019
6.30
 1,289 6.40 6.40 6.30 0 0 0
23/01/2019
6.40
 600 6.40 6.40 6.40 0 0 0
22/01/2019
6.40
 15,000 6.40 6.40 6.40 0 0 0
21/01/2019
6.40
 500 6.40 6.40 6.40 0 0 0
18/01/2019
6.40
 3,700 6.40 6.40 6.40 0 0 0
17/01/2019
6.40
 0 6.40 6.40 6.40 0 0 0
16/01/2019
6.40
 17,300 6.40 6.40 6.30 0 0 0
15/01/2019
6.40
 0 6.40 6.40 6.40 0 0 0
14/01/2019
6.40
 32,400 6.50 6.50 6.40 0 0 0
11/01/2019
6.50
 1,300 6.50 6.50 6.40 0 0 0
10/01/2019
6.50
 200 6.40 6.50 6.40 0 0 0
09/01/2019
6.40
 200 6.50 6.50 6.40 0 0 0
08/01/2019
6.50
 800 6.50 6.50 6.50 0 0 0
07/01/2019
6.50
 8,690 6.60 6.60 6.50 0 0 0
04/01/2019
6.60
 3,100 6.60 6.60 6.40 0 0 0
03/01/2019
6.60
 100 6.50 6.60 6.60 0 0 0
02/01/2019
6.50
 14,333 6.60 6.60 6.40 0 0 0
28/12/2018
6.60
 7,540 6.60 6.60 6.60 0 0 0
27/12/2018
6.60
 300 6.60 6.60 6.60 0 0 0
26/12/2018
6.60
 5,000 6.60 6.60 6 0 0 0
25/12/2018
6.60
 14,600 6.50 6.70 6.50 0 0 0
24/12/2018
6.50
 600 6.70 6.70 6.50 0 0 0
21/12/2018
6.70
 13,700 6.70 6.70 6.50 0 0 0
20/12/2018
6.70
 0 6.70 6.70 6.70 0 0 0
19/12/2018
6.70
 1,399 6.70 6.70 6.20 0 100 -0.0
18/12/2018
6.70
 2,181 6.70 6.70 6.30 0 0 0
17/12/2018
6.70
 1,300 6.70 6.70 6.50 0 0 0
14/12/2018
6.70
 18,438 6.60 6.70 6.50 0 0 0
13/12/2018
6.60
 28,500 6.70 6.70 6.60 0 0 0
12/12/2018
6.70
 6,312 6.70 6.70 6.50 0 0 0
11/12/2018
6.70
 756 6.70 6.70 6.50 0 0 0
10/12/2018
6.70
 1,300 6.70 6.70 6.70 0 0 0
07/12/2018
6.70
 2,200 6.60 6.70 6.60 0 0 0
06/12/2018
6.60
 759 6.60 6.60 6.60 0 0 0
05/12/2018
6.60
 0 6.60 6.60 6.60 0 0 0
04/12/2018
6.60
 3,700 6.60 6.60 6.50 0 0 0
03/12/2018
6.60
 5,900 6.60 6.70 6.50 0 0 0
30/11/2018
6.60
 1,122 6.80 6.80 6.60 0 0 0
29/11/2018
6.80
 2,400 6.80 6.80 6.60 0 0 0
28/11/2018
6.80
 2,300 6.70 6.80 6.70 0 0 0
27/11/2018
6.70
 200 6.50 6.70 6.70 0 0 0
26/11/2018
6.50
 24,000 6.70 6.70 6.40 0 0 0
23/11/2018
6.70
 101,000 6.70 6.70 6.70 0 76,900 -0.5
22/11/2018
6.70
 24,080 6.70 6.70 6.70 0 0 0
21/11/2018
6.70
 56,600 6.70 6.80 6.70 0 0 0
20/11/2018
6.70
 4,800 6.80 6.80 6.60 0 0 0
19/11/2018
6.80
 2,822 6.70 6.80 6.70 0 0 0
16/11/2018
6.70
 4,300 6.60 6.70 6.40 100 0 0.0
15/11/2018
6.60
 159 6.60 6.60 6.60 0 0 0
14/11/2018
6.60
 81,400 6.60 6.60 6.50 0 0 0
13/11/2018
6.60
 330 6.60 6.60 6.50 0 0 0
12/11/2018
6.60
 28,470 6.50 6.60 6.30 0 0 0
09/11/2018
6.50
 39,400 6.80 6.80 6.30 0 0 0
08/11/2018
6.80
 6,432 6.80 6.80 6.40 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |