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)
15/11/2016
6.45
 79,700 6.45 6.45 6.45 0 75,600 -0.6
14/11/2016
6.45
 113,677 6.76 6.76 6.45 2,000 108,000 -0.9
11/11/2016
6.76
 3,864 6.76 6.76 6.68 0 500 -0.0
10/11/2016
6.76
 700 6.53 6.76 6.53 0 0 0
09/11/2016
6.53
 2,324 6.68 6.68 6.53 0 0 0
08/11/2016
6.68
 2,600 6.68 6.91 6.53 0 0 0
07/11/2016
6.68
 21,100 6.61 6.68 6.53 0 0 0
04/11/2016
6.61
 15,542 6.84 6.91 6.22 0 0 0
03/11/2016
6.84
 0 6.84 6.84 6.84 0 0 0
02/11/2016
6.84
 14 6.84 6.84 6.84 0 0 0
01/11/2016
6.84
 2,856 6.68 6.84 6.76 0 0 0
31/10/2016
6.68
 15,838 6.91 6.91 6.61 0 0 0
28/10/2016
6.91
 13,600 6.84 6.91 6.68 0 0 0
27/10/2016
6.84
 12,410 6.45 6.84 6.53 1,700 0 0.0
26/10/2016
6.45
 1,405 6.76 6.84 6.45 0 0 0
25/10/2016
6.76
 1,738 6.84 6.91 6.61 0 0 0
24/10/2016
6.84
 5,200 6.76 6.84 6.76 0 0 0
21/10/2016
6.76
 500 6.91 6.91 6.76 0 300 -0.0
20/10/2016
6.91
 4,690 7.07 7.07 6.76 0 900 -0.0
19/10/2016
7.07
 6,053 6.84 7.07 6.76 0 26 -0.0
18/10/2016
6.84
 5,556 6.99 6.99 6.76 600 0 0.0
17/10/2016
6.99
 13,000 7.07 7.07 6.84 0 0 0
14/10/2016
7.07
 1,460 6.76 7.22 6.84 0 0 0
13/10/2016
6.76
 5,810 6.91 6.91 6.76 0 2,102 -0.0
12/10/2016
6.91
 3,383 6.91 6.91 6.68 0 0 0
11/10/2016
6.91
 14,236 6.84 6.91 6.76 0 0 0
10/10/2016
6.84
 11,612 6.99 6.99 6.76 0 0 0
07/10/2016
6.99
 138 6.99 6.99 6.99 0 0 0
06/10/2016
6.99
 608 6.84 6.99 6.84 0 0 0
05/10/2016
6.84
 2,998 7.07 7.07 6.84 0 0 0
04/10/2016
7.07
 7,372 6.84 7.07 6.76 0 0 0
03/10/2016
6.84
 1,813 6.84 7.07 6.84 0 0 0
30/09/2016
6.84
 15,031 7.07 7.07 6.84 0 0 0
29/09/2016
7.07
 3,944 7.07 7.45 6.91 0 0 0
28/09/2016
7.07
 3,876 7.07 7.07 6.76 0 0 0
27/09/2016
7.07
 6,300 6.84 7.07 6.76 0 0 0
26/09/2016
6.84
 1,600 7.07 7.07 6.76 0 0 0
23/09/2016
7.07
 13,400 7.07 7.07 6.91 0 0 0
22/09/2016
7.07
 13,148 6.84 7.45 6.84 100 0 0.0
21/09/2016
6.84
 8,732 6.91 6.91 6.84 0 0 0
20/09/2016
6.91
 4,160 7.22 7.22 6.91 0 0 0
19/09/2016
7.22
 2,400 7.22 7.22 6.91 0 1,000 -0.0
16/09/2016
7.22
 28 7.22 7.22 7.22 0 0 0
15/09/2016
7.22
 110 7.22 7.22 7.22 0 100 -0.0
14/09/2016
7.22
 1,600 7.22 7.22 6.91 0 0 0
13/09/2016
7.22
 1,200 7.22 7.22 7.14 0 0 0
12/09/2016
7.22
 600 7.22 7.22 7.22 0 600 -0.0
09/09/2016
7.22
 1,100 7.22 7.22 7.14 0 0 0
08/09/2016
7.22
 1,003 7.22 7.22 7.07 0 0 0
07/09/2016
7.22
 7,204 7.22 7.22 7.14 0 0 0
06/09/2016
7.22
 2,862 7.22 7.22 6.91 0 56 -0.0
05/09/2016
7.22
 965 7.22 7.30 7.07 0 0 0
01/09/2016
7.22
 2,525 7.22 7.30 7.14 0 0 0
31/08/2016
7.22
 17,950 7.14 7.30 7.14 0 0 0
30/08/2016
7.14
 9,739 7.37 7.37 7.07 0 0 0
29/08/2016
7.37
 23,785 7.60 7.60 7.14 700 5,268 -0.0
26/08/2016
7.60
 2,578 7.68 7.68 7.30 0 0 0
25/08/2016
7.68
 74 7.68 7.68 7.68 0 0 0
24/08/2016
7.68
 6,000 7.60 7.68 7.30 100 0 0.0
23/08/2016
7.60
 660 7.76 7.76 7.30 0 0 0
22/08/2016
7.76
 125 7.45 7.76 7.76 0 0 0
19/08/2016
7.45
 900 7.45 7.45 7.37 0 800 -0.0
18/08/2016
7.45
 1,750 7.45 7.53 7.45 0 530 -0.0
17/08/2016
7.45
 13,820 7.60 7.60 7.45 0 0 0
16/08/2016
7.60
 32,100 7.83 7.83 7.53 0 0 0
15/08/2016
7.83
 0 7.83 7.83 7.83 0 0 0
12/08/2016
7.83
 11,700 7.99 7.99 7.68 11,000 0 0.1
11/08/2016
7.99
 30,100 7.99 7.99 7.37 0 0 0
10/08/2016
7.99
 0 7.99 7.99 7.99 0 0 0
09/08/2016
7.99
 1,428 7.99 7.99 7.99 0 0 0
08/08/2016
7.99
 1,372 7.76 7.99 7.91 0 0 0
05/08/2016
7.76
 10,390 7.83 7.83 7.53 0 0 0
04/08/2016
7.83
 31,900 7.83 7.83 7.60 18,100 0 0.2
03/08/2016
7.83
 12,270 8.07 8.07 7.60 0 0 0
02/08/2016
8.07
 21,900 8.07 8.07 7.68 500 0 0.0
01/08/2016
8.07
 14,600 8.07 8.07 7.68 0 0 0
29/07/2016
8.07
 12,264 8.07 8.07 7.76 0 0 0
28/07/2016
8.07
 550 8.07 8.07 7.68 0 0 0
27/07/2016
8.07
 5,100 7.99 8.14 7.76 0 0 0
26/07/2016
7.99
 8,750 8.14 8.22 7.76 2,000 0 0.0
25/07/2016
8.14
 300 8.07 8.14 8.14 0 0 0
22/07/2016
8.07
 400 8.14 8.14 7.76 0 0 0
21/07/2016
8.14
 3,200 8.14 8.14 7.83 0 0 0
20/07/2016
8.14
 600 8.14 8.22 7.91 0 0 0
19/07/2016
8.14
 17,300 8.07 8.14 7.91 1,700 0 0.0
18/07/2016
8.07
 5,969 8.07 8.22 7.91 0 0 0
15/07/2016
8.07
 2,870 8.07 8.14 7.91 0 0 0
14/07/2016
8.07
 4,120 8.22 8.22 8.07 3,400 0 0.0
13/07/2016
8.22
 11,670 8.14 8.22 7.91 0 0 0
12/07/2016
8.14
 3,804 8.07 8.22 7.76 2,400 0 0.0
11/07/2016
8.07
 13,400 8.22 8.37 7.68 0 0 0
08/07/2016
8.22
 6,786 8.22 8.22 7.45 0 6 -0.0
07/07/2016
8.22
 26,600 8.22 8.30 8.14 4,000 100 0.0
06/07/2016
8.22
 1,500 8.22 8.30 8.14 0 0 0
05/07/2016
8.22
 3,700 8.22 8.30 8.22 0 0 0
04/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
04/07/2016
8.22
 11,800 8.16 8.37 8.22 600 200 0.0
01/07/2016
8.16
 31,870 8.37 8.37 8.09 0 0 0
30/06/2016
8.37
 16,000 8.16 8.37 7.68 100 0 0.0
29/06/2016
8.16
 2,570 8.16 8.30 8.02 100 0 0.0
28/06/2016
8.16
 780 8.16 8.23 8.16 200 80 0.0

Chính sách bảo mật | Điều khoản sử dụng |