CTCP Sông Đà 9 (sd9)

11.50
-0.30
(-2.54%)

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)
-0.30 -2.54% 472,091 1,500 0.0
11.50
11.90
11.50
2 tháng
(2024-09-27)
-0.40 -3.36% 1,167,030 3,084 0.0
11.50
12.20
11.50
3 tháng
(2024-08-28)
-0.50 -4.17% 2,222,605 3,084 0.0
11.50
12.50
11.50
6 tháng
(2024-05-30)
0.90 8.49% 6,014,303 67,538 0.8
10.60
13.30
11.50
12 tháng
(2023-12-04)
3.30 40.24% 10,736,687 108,002 1.5
8
13.30
11.50
24 tháng
(2022-12-07)
5 76.92% 20,234,265 256,052 2.8
6.30
13.30
11.50
36 tháng
(2021-12-13)
-3.20 -21.77% 60,122,731 272,629 3.0
5.40
15.50
11.50
60 tháng
(2019-12-23)
5.50 91.67% 121,292,876 -1,526,632 -10.0
4.30
20.50
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2017
8.45
191,200 8.45 8.53 8.37 0 0 0
14/09/2017
8.45
183,660 8.60 8.60 8.45 0 0 0
13/09/2017
8.60
242,426 8.60 8.91 8.53 0 0 0
12/09/2017
8.60
147,480 8.60 8.99 8.60 0 10,000 -0.1
11/09/2017
8.60
338,571 8.53 9.06 8.60 0 11,760 -0.1
08/09/2017
8.53
129,610 8.30 8.60 8.30 0 16,000 -0.2
07/09/2017
8.30
206,032 8.14 8.30 8.07 0 0 0
06/09/2017
8.14
146,010 8.22 8.30 8.14 0 0 0
05/09/2017
8.22
146,250 8.37 8.45 8.22 100 2,000 -0.0
01/09/2017
8.37
344,500 8.45 8.60 8.22 0 0 0
31/08/2017
8.45
725,072 7.83 8.60 7.99 0 4,300 -0.0
30/08/2017
7.83
182,619 7.76 7.99 7.76 0 100 -0.0
29/08/2017
7.76
170,500 7.83 7.99 7.37 0 0 0
28/08/2017
7.83
616,677 7.83 8.30 7.83 0 100 -0.0
25/08/2017
7.83
314,659 7.45 7.91 7.37 0 25,900 -0.3
24/08/2017
7.45
94,194 7.60 7.68 7.45 0 500 -0.0
23/08/2017
7.60
300,482 7.30 7.91 7.22 0 100 -0.0
22/08/2017
7.30
105,110 7.30 7.45 7.30 0 0 0
21/08/2017
7.30
137,559 7.22 7.53 7.22 0 159 -0.0
18/08/2017
7.22
171,354 6.99 7.37 6.99 0 100 -0.0
17/08/2017
6.99
180,325 7.37 7.45 6.99 6,000 0 0.1
16/08/2017
7.37
98,200 7.83 7.83 7.37 4,000 0 0.0
15/08/2017
7.83
220,100 7.68 7.83 7.30 7,000 0 0.1
14/08/2017
7.68
349,366 7.60 8.14 7.60 100 1,600 -0.0
11/08/2017
7.60
301,900 7.22 7.60 6.99 0 100 -0.0
10/08/2017
7.22
246,700 7.53 7.53 7.07 2,000 0 0.0
09/08/2017
7.53
238,579 7.76 7.76 7.30 0 9,200 -0.1
08/08/2017
7.76
530,530 7.83 8.22 7.60 0 200 -0.0
07/08/2017
7.83
1,417,609 7.14 7.83 7.30 0 12,500 -0.1
04/08/2017
7.14
137,470 7.14 7.37 6.99 0 0 0
03/08/2017
7.14
632,443 6.68 7.30 6.68 0 11,000 -0.1
02/08/2017
6.68
157,100 6.53 6.76 6.45 0 0 0
01/08/2017
6.53
79,990 6.45 6.53 6.45 0 0 0
31/07/2017
6.45
61,330 6.45 6.45 6.22 0 0 0
28/07/2017
6.45
38,100 6.53 6.53 6.38 0 0 0
27/07/2017
6.53
63,418 6.53 6.53 6.45 0 0 0
26/07/2017
6.53
129,040 6.38 6.76 6.38 0 0 0
25/07/2017
6.38
69,500 6.38 6.38 6.22 0 3,000 -0.0
24/07/2017
6.38
32,520 6.45 6.45 6.30 0 0 0
21/07/2017
6.45
44,900 6.30 6.45 6.30 19,100 0 0.2
20/07/2017
6.30
121,952 6.45 6.53 6.30 0 0 0
19/07/2017
6.45
76,123 6.38 6.53 6.38 0 0 0
18/07/2017
6.38
45,306 6.38 6.38 6.22 0 2,126 -0.0
17/07/2017
6.38
81,209 6.38 6.45 6.30 0 0 0
14/07/2017
6.38
35,200 6.45 6.53 6.38 0 0 0
13/07/2017
6.45
55,924 6.45 6.53 6.30 0 0 0
12/07/2017
6.45
59,110 6.53 6.53 6.38 700 0 0.0
11/07/2017
6.53
105,131 6.53 6.61 6.45 1,600 0 0.0
10/07/2017
6.53
98,049 6.68 6.76 6.38 0 14,800 -0.1
07/07/2017
6.68
165,570 6.91 6.99 6.68 0 0 0
06/07/2017
6.91
202,441 6.76 6.99 6.61 0 100 -0.0
05/07/2017
6.76
252,778 6.38 6.76 6.38 0 0 0
04/07/2017
6.38
121,159 6.38 6.45 6.30 8,100 23,260 -0.1
03/07/2017
6.38
166,731 6.30 6.61 6.22 100 0 0.0
30/06/2017
6.30
143,924 6.38 6.38 6.14 2,100 17,500 -0.1
29/06/2017
6.38
84,906 6.68 6.68 6.38 0 0 0
28/06/2017
6.68
143,511 6.84 6.91 6.53 0 0 0
27/06/2017
6.84
519,036 6.45 6.91 6.45 200 7,600 -0.1
26/06/2017
6.45
443,150 5.99 6.53 5.99 0 0 0
23/06/2017
5.99
72,790 5.99 6.07 5.99 0 0 0
22/06/2017
5.99
39,500 5.91 5.99 5.91 0 5,500 -0.0
21/06/2017
5.91
27,820 5.91 5.91 5.91 0 4,000 -0.0
20/06/2017
5.91
15,496 5.91 5.99 5.91 0 896 -0.0
19/06/2017
5.91
12,358 5.91 5.99 5.91 0 0 0
16/06/2017
5.91
6,700 5.84 5.91 5.84 0 0 0
15/06/2017
5.84
27,000 5.84 5.91 5.84 0 0 0
14/06/2017
5.84
39,520 5.91 5.91 5.84 0 0 0
13/06/2017
5.91
18,751 5.91 5.91 5.76 2,700 0 0.0
12/06/2017
5.91
28,120 5.91 5.91 5.76 5,100 0 0.0
09/06/2017
5.91
16,911 5.91 5.91 5.84 100 1,700 -0.0
08/06/2017
5.91
31,520 5.91 5.99 5.84 0 0 0
07/06/2017
5.91
27,062 5.84 5.91 5.84 9,000 3,700 0.0
06/06/2017
5.84
34,936 5.76 5.99 5.84 0 0 0
05/06/2017
5.76
27,420 5.76 5.91 5.76 0 0 0
02/06/2017
5.76
34,400 5.84 5.84 5.76 0 0 0
01/06/2017
5.84
17,340 5.91 5.91 5.84 0 0 0
31/05/2017
5.91
8,947 5.84 5.91 5.76 0 1,300 -0.0
30/05/2017
5.84
53,590 5.84 5.91 5.76 2,000 0 0.0
29/05/2017
5.84
10,000 5.91 5.91 5.76 1,000 2,100 -0.0
26/05/2017
5.91
2,723 5.91 5.91 5.76 0 0 0
25/05/2017
5.91
49,512 5.76 5.91 5.84 0 12,500 -0.1
24/05/2017
5.76
27,600 5.84 5.84 5.68 0 7,600 -0.1
23/05/2017
5.84
24,400 5.84 5.84 5.76 0 21,400 -0.2
22/05/2017
5.84
85,934 5.84 5.99 5.84 0 15,000 -0.1
19/05/2017
5.84
74,787 5.91 5.91 5.84 0 15,387 -0.1
18/05/2017
5.91
19,731 5.99 5.99 5.84 0 0 0
17/05/2017
5.99
44,032 5.76 5.99 5.76 0 12,000 -0.1
16/05/2017
5.76
104,802 5.91 5.91 5.76 2,000 10,000 -0.1
15/05/2017
5.91
33,948 5.84 5.91 5.76 0 0 0
12/05/2017
5.84
62,528 5.84 5.99 5.68 0 12,300 -0.1
11/05/2017
5.84
50,100 5.84 5.91 5.84 0 0 0
10/05/2017
5.84
35,094 5.84 5.91 5.84 8,000 9,000 -0.0
09/05/2017
5.84
21,700 5.99 5.99 5.84 0 2,300 -0.0
08/05/2017
5.99
27,640 5.99 6.07 5.84 100 0 0.0
05/05/2017
5.99
25,208 5.99 5.99 5.91 600 6,000 -0.0
04/05/2017
5.99
1,910 6.07 6.07 5.91 0 500 -0.0
03/05/2017
6.07
4,800 6.07 6.07 5.91 0 600 -0.0
28/04/2017
6.07
12,500 6.07 6.14 5.91 0 0 0
27/04/2017
6.07
18,712 5.99 6.14 5.84 0 0 0
26/04/2017
5.99
0 5.99 5.99 5.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |