CTCP Sông Đà 9 (sd9)

11.70
0
(0%)
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
(2024-10-15) 		-0.10 -0.85% 985,100 1,700 0.0
11.60
12.20
11.70
2 tháng
(2024-09-16) 		-0.30 -2.50% 1,774,700 1,984 0.0
11.60
12.30
11.70
3 tháng
(2024-08-16) 		-1 -7.87% 2,349,800 5,484 0.1
11.60
12.70
11.70
6 tháng
(2024-05-20) 		1 9.35% 6,782,000 199,238 2.1
10
13.30
11.70
12 tháng
(2023-11-20) 		3.60 44.44% 10,901,800 105,004 1.4
8
13.30
11.70
24 tháng
(2022-11-25) 		5.50 88.71% 20,677,793 254,152 2.7
6.20
13.30
11.70
36 tháng
(2021-11-30) 		-4.70 -28.66% 64,843,075 266,119 2.9
5.40
16.40
11.70
60 tháng
(2019-12-11) 		5.70 95% 121,311,889 -1,531,532 -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)
13/04/2017
5.91
 25,003 5.91 5.99 5.84 0 0 0
12/04/2017
5.91
 18,700 6.07 6.07 5.76 0 0 0
11/04/2017
6.07
 36,100 5.99 6.07 5.99 0 0 0
10/04/2017
5.99
 75,699 6.07 6.07 5.84 500 13,076 -0.1
07/04/2017
6.07
 13,700 5.99 6.07 5.91 0 0 0
05/04/2017
5.99
 59,138 6.14 6.14 5.99 2,000 0 0.0
04/04/2017
6.14
 2,138 6.14 6.14 6.07 0 0 0
03/04/2017
6.14
 600 6.07 6.14 6.07 0 0 0
31/03/2017
6.07
 20,900 6.14 6.22 6.07 0 0 0
30/03/2017
6.14
 39,656 5.99 6.22 5.99 0 0 0
29/03/2017
5.99
 22,120 6.14 6.14 5.99 0 2,500 -0.0
28/03/2017
6.14
 38,640 6.22 6.30 6.07 0 7,300 -0.1
27/03/2017
6.22
 2,400 6.14 6.22 6.14 0 1,000 -0.0
24/03/2017
6.14
 96,261 6.22 6.22 6.14 0 33,000 -0.3
23/03/2017
6.22
 17,200 6.22 6.30 6.14 0 4,100 -0.0
22/03/2017
6.22
 34,360 6.22 6.45 6.22 0 0 0
21/03/2017
6.22
 83,400 6.30 6.30 6.14 0 17,000 -0.1
20/03/2017
6.30
 51,700 6.22 6.30 6.14 4,000 5,500 -0.0
17/03/2017
6.22
 14,700 6.14 6.22 6.07 0 0 0
16/03/2017
6.14
 18,338 6.14 6.14 6.07 0 0 0
15/03/2017
6.14
 43,267 6.30 6.30 5.99 600 4,500 -0.0
14/03/2017
6.30
 16,000 6.30 6.30 6.07 700 0 0.0
13/03/2017
6.30
 34,402 6.22 6.30 6.22 0 13,000 -0.1
10/03/2017
6.22
 90,972 6.07 6.30 6.07 0 0 0
09/03/2017
6.07
 34,100 5.99 6.14 6.07 0 7,400 -0.1
08/03/2017
5.99
 43,702 6.14 6.14 5.91 0 7,600 -0.1
07/03/2017
6.14
 8,300 6.07 6.14 5.91 0 1,500 -0.0
06/03/2017
6.07
 26,000 6.07 6.22 5.99 1,700 4,000 -0.0
03/03/2017
6.07
 3,324 6.07 6.07 5.99 0 3,000 -0.0
02/03/2017
6.07
 7,856 6.07 6.07 6.07 100 0 0.0
01/03/2017
6.07
 1,400 6.07 6.14 6.07 0 0 0
28/02/2017
6.07
 10,933 6.07 6.22 5.99 6,000 0 0.0
27/02/2017
6.07
 9,901 6.22 6.30 6.07 3,100 3,000 0.0
24/02/2017
6.22
 13,405 6.22 6.22 6.07 2,200 0 0.0
23/02/2017
6.22
 49,300 6.07 6.22 6.07 0 0 0
22/02/2017
6.07
 56,818 6.07 6.14 5.99 0 2,800 -0.0
21/02/2017
6.07
 11,109 6.07 6.07 5.99 0 0 0
20/02/2017
6.07
 8,314 6.14 6.53 6.07 0 0 0
17/02/2017
6.14
 4,332 6.30 6.30 5.99 0 0 0
16/02/2017
6.30
 14,366 6.07 6.30 6.07 0 0 0
15/02/2017
6.07
 3,758 6.22 6.22 6.07 0 0 0
14/02/2017
6.22
 4,655 6.14 6.53 6.14 0 0 0
13/02/2017
6.14
 43,500 6.14 6.14 5.99 0 0 0
10/02/2017
6.14
 20,740 6.07 6.14 5.76 0 0 0
09/02/2017
6.07
 51,100 6.07 6.07 5.84 0 0 0
08/02/2017
6.07
 28,210 6.07 6.07 5.99 0 0 0
07/02/2017
6.07
 700 6.07 6.07 5.99 0 0 0
06/02/2017
6.07
 26,136 6.07 6.14 5.76 0 0 0
03/02/2017
6.07
 17,800 6.07 6.07 5.99 0 0 0
02/02/2017
6.07
 8,600 5.91 6.07 5.84 2,500 0 0.0
25/01/2017
5.91
 15,610 5.91 5.99 5.76 10 0 0.0
24/01/2017
5.91
 36,300 5.91 6.07 5.84 0 0 0
23/01/2017
5.91
 14,300 6.07 6.07 5.68 500 0 0.0
20/01/2017
6.07
 800 5.99 6.07 6.07 0 0 0
19/01/2017
5.99
 13,400 6.07 6.07 5.76 0 0 0
18/01/2017
6.07
 256 6.07 6.07 6.07 0 0 0
17/01/2017
6.07
 3,029 6.07 6.07 5.99 0 0 0
16/01/2017
6.07
 3,800 5.99 6.07 5.99 2,800 0 0.0
13/01/2017
5.99
 4,600 5.99 5.99 5.84 100 0 0.0
12/01/2017
5.99
 3,400 6.30 6.30 5.99 200 0 0.0
11/01/2017
6.30
 2,564 5.99 6.53 5.99 0 0 0
10/01/2017
5.99
 5,501 5.84 5.99 5.84 4,400 0 0.0
09/01/2017
5.84
 51,014 6.07 6.07 5.53 2,400 0 0.0
06/01/2017
6.07
 9,195 6.07 6.07 5.61 0 0 0
05/01/2017
6.07
 120 5.99 6.07 6.07 0 0 0
04/01/2017
5.99
 29,700 6.07 6.07 5.61 0 0 0
03/01/2017
6.07
 18,046 6.14 6.14 5.61 0 0 0
30/12/2016
6.14
 8,020 6.14 6.14 5.61 0 0 0
29/12/2016
6.14
 100 6.14 6.14 6.14 0 0 0
28/12/2016
6.14
 3,162 6.14 6.14 5.76 0 0 0
27/12/2016
6.14
 373 5.76 6.14 6.07 0 0 0
26/12/2016
5.76
 3,400 6.14 6.14 5.76 0 0 0
23/12/2016
6.14
 11,211 6.14 6.22 5.91 0 0 0
22/12/2016
6.14
 10,548 6.14 6.14 5.91 0 3,648 -0.0
21/12/2016
6.14
 10,300 6.07 6.22 5.99 4,000 0 0.0
20/12/2016
6.07
 6,249 6.14 6.14 5.99 0 0 0
19/12/2016
6.14
 2,300 6.07 6.14 6.07 0 0 0
16/12/2016
6.07
 631 6.14 6.14 5.99 0 31 -0.0
15/12/2016
6.14
 1,000 6.07 6.14 6.07 0 21 -0.0
14/12/2016
6.07
 3,754 6.07 6.07 5.99 0 0 0
13/12/2016
6.07
 1,878 5.84 6.07 5.84 0 0 0
12/12/2016
5.84
 1,000 6.07 6.07 5.84 0 0 0
09/12/2016
6.07
 11,600 6.07 6.07 5.99 0 0 0
08/12/2016
6.07
 6,728 6.07 6.07 5.99 0 1,700 -0.0
07/12/2016
6.07
 13,800 6.14 6.14 5.99 0 0 0
06/12/2016
6.14
 11,605 6.22 6.22 6.14 0 0 0
05/12/2016
6.22
 9,700 6.14 6.30 6.14 900 0 0.0
02/12/2016
6.14
 12,825 6.14 6.22 6.14 0 0 0
01/12/2016
6.14
 17,500 6.30 6.30 6.14 0 0 0
30/11/2016
6.30
 5,256 6.30 6.30 6.14 0 100 -0.0
29/11/2016
6.30
 1,000 6.45 6.45 6.30 0 0 0
28/11/2016
6.45
 20,018 6.30 6.45 6.14 0 0 0
25/11/2016
6.30
 13,600 6.38 6.38 6.30 1,200 0 0.0
24/11/2016
6.38
 63,560 6.45 6.45 6.30 0 19,000 -0.2
23/11/2016
6.45
 17,440 6.45 6.45 6.38 0 4,000 -0.0
22/11/2016
6.45
 29,020 6.53 6.53 6.38 0 26,900 -0.2
21/11/2016
6.53
 4,708 6.38 6.53 6.38 0 100 -0.0
18/11/2016
6.38
 88,859 6.45 6.45 6.30 0 41,200 -0.3
17/11/2016
6.45
 44,300 6.53 6.53 6.30 0 8,800 -0.1
16/11/2016
6.53
 64,406 6.45 6.53 6.45 8,000 51,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |