CTCP Sông Đà 9 (sd9)

11.70
-0.10
(-0.85%)

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
(2024-10-14)
-0.10 -0.84% 986,000 1,600 0.0
11.60
12.20
11.80
2 tháng
(2024-09-16)
-0.20 -1.67% 1,771,500 1,884 0.0
11.60
12.30
11.80
3 tháng
(2024-08-15)
-0.70 -5.60% 2,365,100 5,384 0.1
11.60
12.70
11.80
6 tháng
(2024-05-17)
1.30 12.38% 6,834,900 203,638 2.2
10
13.30
11.80
12 tháng
(2023-11-20)
3.70 45.68% 10,898,600 104,904 1.4
8
13.30
11.80
24 tháng
(2022-11-24)
6 103.45% 20,683,593 254,052 2.7
5.80
13.30
11.80
36 tháng
(2021-11-29)
-5.10 -30.18% 65,483,468 266,019 2.9
5.40
16.90
11.80
60 tháng
(2019-12-10)
5.80 96.67% 121,321,541 -1,531,632 -10.1
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)
22/06/2018
6.47
7,100 6.47 6.56 6.47 0 0 0
21/06/2018
6.47
101,014 6.47 6.56 6.39 0 0 0
20/06/2018
6.47
824 6.56 6.65 6.47 0 0 0
19/06/2018
6.56
20,431 6.65 6.65 6.47 0 0 0
18/06/2018
6.65
3,700 6.82 6.82 6.56 0 0 0
15/06/2018
6.82
1,806 6.74 6.82 6.82 600 0 0.0
14/06/2018
6.74
9,100 6.74 6.82 6.65 0 7,000 -0.1
13/06/2018
6.74
2,177 6.65 6.82 6.74 0 0 0
12/06/2018
6.65
1,610 6.82 6.82 6.65 0 0 0
11/06/2018
6.82
59,600 6.82 6.82 6.65 2,000 0 0.0
08/06/2018
6.82
524 6.82 6.82 6.82 0 0 0
07/06/2018
6.82
2,869 6.82 6.82 6.74 0 69 -0.0
06/06/2018
6.82
29,600 6.91 6.91 6.82 13,000 7,600 0.0
05/06/2018
6.91
1,176 6.91 6.91 6.82 0 0 0
04/06/2018
6.91
9,900 7.00 7.00 6.82 0 0 0
01/06/2018
7.00
2,336 7.00 7.00 6.91 0 0 0
31/05/2018
7.00
2,241 7.00 7.00 6.91 0 0 0
30/05/2018
7.00
2,900 6.91 7.00 6.91 0 0 0
29/05/2018
6.91
18,400 6.91 7.00 6.82 14,400 0 0.1
28/05/2018
6.91
2,600 6.91 6.91 6.47 100 0 0.0
25/05/2018
6.91
3,136 6.91 6.91 6.74 100 0 0.0
24/05/2018
6.91
7,200 6.91 6.91 6.82 0 0 0
23/05/2018
6.91
4,600 6.91 6.91 6.82 0 0 0
22/05/2018
6.91
1,960 7.00 7.00 6.74 100 0 0.0
21/05/2018
7.00
10,000 7.09 7.09 6.82 0 0 0
18/05/2018
7.09
1,200 7.09 7.09 7.09 0 0 0
17/05/2018
7.09
10,810 7.09 7.09 7.00 0 0 0
16/05/2018
7.09
5,963 7.00 7.09 6.91 0 0 0
15/05/2018
7.00
1,900 7.00 7.00 7.00 0 0 0
14/05/2018
7.00
2,301 7.09 7.09 7.00 0 0 0
11/05/2018
7.09
15,696 7.09 7.09 7.00 0 0 0
10/05/2018
7.09
23,000 7.09 7.09 7.00 0 0 0
09/05/2018
7.09
24,000 7.09 7.09 6.91 100 0 0.0
08/05/2018
7.09
8,700 7.09 7.09 7.00 0 0 0
07/05/2018
7.09
0 7.09 7.09 7.09 0 0 0
04/05/2018
7.09
800 7.09 7.09 6.91 100 0 0.0
03/05/2018
7.09
9,524 7.00 7.09 6.82 100 14 0.0
02/05/2018
7.00
15,810 7.17 7.17 6.91 100 0 0.0
27/04/2018
7.17
9,604 7.17 7.26 7.17 600 0 0.0
26/04/2018
7.17
43,800 7.17 7.17 7.00 0 0 0
24/04/2018
7.17
73,690 7.09 7.26 7.00 300 0 0.0
23/04/2018
7.09
139,300 7.17 7.26 7.00 200 0 0.0
20/04/2018
7.17
4,100 7.17 7.26 7.09 100 0 0.0
19/04/2018
7.17
72,900 7.26 7.26 7.17 0 0 0
18/04/2018
7.26
87,096 7.26 7.26 7.09 100 0 0.0
17/04/2018
7.26
21,377 7.17 7.26 7.09 200 10,800 -0.1
16/04/2018
7.17
19,200 7.17 7.26 7.09 100 0 0.0
13/04/2018
7.17
11,500 7.26 7.26 7.09 200 0 0.0
12/04/2018
7.26
11,031 7.17 7.26 7.09 100 0 0.0
11/04/2018
7.17
67,757 7.26 7.26 7.09 100 0 0.0
10/04/2018
7.26
39,300 7.26 7.35 7.17 900 0 0.0
09/04/2018
7.26
50,600 7.26 7.35 7.17 100 0 0.0
06/04/2018
7.26
25,300 7.26 7.26 7.17 100 0 0.0
05/04/2018
7.26
10,889 7.17 7.26 7.09 100 0 0.0
04/04/2018
7.17
20,638 7.26 7.26 7.17 0 0 0
03/04/2018
7.26
41,410 7.17 7.26 7.09 0 0 0
02/04/2018
7.17
40,100 7.17 7.26 7.09 100 0 0.0
30/03/2018
7.17
17,300 7.09 7.17 7.09 100 0 0.0
29/03/2018
7.09
35,162 7.09 7.17 7.09 0 2,100 -0.0
28/03/2018
7.09
24,439 7.26 7.26 7.09 0 0 0
27/03/2018
7.26
5,960 7.09 7.26 7.09 400 0 0.0
26/03/2018
7.09
30,900 7.35 7.35 7.09 3,800 0 0.0
23/03/2018
7.35
42,940 7.35 7.35 7.09 800 0 0.0
22/03/2018
7.35
62,000 7.26 7.44 7.09 23,100 0 0.2
21/03/2018
7.26
539,200 7.44 7.44 6.91 60,200 501,500 -3.5
20/03/2018
7.44
8,372 7.35 7.44 7.35 0 1,500 -0.0
19/03/2018
7.35
13,200 7.35 7.52 7.26 0 0 0
16/03/2018
7.35
22,075 7.44 7.44 7.26 0 0 0
15/03/2018
7.44
35,409 7.26 7.44 7.26 0 0 0
14/03/2018
7.26
20,550 7.35 7.35 7.26 0 0 0
13/03/2018
7.35
7,606 7.35 7.35 7.17 0 6 -0.0
12/03/2018
7.35
26,400 7.35 7.35 7.17 0 0 0
09/03/2018
7.35
11,769 7.44 7.44 7.26 0 0 0
08/03/2018
7.44
120,240 7.44 7.44 7.00 0 0 0
07/03/2018
7.44
34,761 7.35 7.44 7.26 0 0 0
06/03/2018
7.35
43,900 7.35 7.35 7.26 0 0 0
05/03/2018
7.35
99,500 7.26 7.35 7.17 0 2,100 -0.0
02/03/2018
7.26
34,800 7.09 7.26 7.17 0 0 0
01/03/2018
7.09
50,200 7.26 7.26 7.09 0 0 0
28/02/2018
7.26
34,300 7.35 7.35 7.09 0 0 0
27/02/2018
7.35
41,410 7.44 7.44 7.26 2,000 0 0.0
26/02/2018
7.44
52,437 7.44 7.44 7.26 2,000 0 0.0
23/02/2018
7.44
15,500 7.44 7.44 7.35 0 0 0
22/02/2018
7.44
10,799 7.44 7.44 7.17 0 56 -0.0
21/02/2018
7.44
73,700 7.44 7.52 7.26 0 6,100 -0.1
13/02/2018
7.44
18,722 7.26 7.44 7.26 0 0 0
12/02/2018
7.26
40,110 7.00 7.26 7.00 0 0 0
09/02/2018
7.00
49,457 7.17 7.17 6.74 0 0 0
08/02/2018
7.17
10,700 7.26 7.26 6.74 0 1,300 -0.0
07/02/2018
7.26
27,410 6.91 7.35 7.00 0 0 0
06/02/2018
6.91
152,558 7.35 7.35 6.65 12,700 0 0.1
05/02/2018
7.35
94,472 7.61 7.61 7.35 14,000 0 0.1
02/02/2018
7.61
34,539 7.70 7.70 7.52 0 0 0
01/02/2018
7.70
94,710 7.61 7.70 7.52 6,000 0 0.1
31/01/2018
7.61
98,780 7.70 7.70 7.44 0 0 0
30/01/2018
7.70
105,793 7.70 7.70 7.44 0 13 -0.0
29/01/2018
7.70
122,548 7.87 7.87 7.61 20,000 2,200 0.2
26/01/2018
7.87
56,773 7.79 7.87 7.70 2,000 0 0.0
25/01/2018
7.79
168,482 8.05 8.05 7.79 0 4,553 -0.0
24/01/2018
8.05
308,980 7.61 8.14 7.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |