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)
27/06/2016
8.16
 2,100 8.09 8.16 7.96 0 2,000 -0.0
24/06/2016
8.09
 9,200 8.23 8.23 7.96 0 0 0
23/06/2016
8.23
 5,434 8.23 8.23 8.09 0 0 0
22/06/2016
8.23
 13,060 8.23 8.50 8.02 6,000 0 0.1
21/06/2016
8.23
 6,828 8.30 8.30 8.02 1,300 0 0.0
20/06/2016
8.30
 130 8.16 8.30 8.30 0 0 0
17/06/2016
8.16
 3,800 8.30 8.30 8.16 0 0 0
16/06/2016
8.30
 8,400 8.09 8.30 8.09 2,900 100 0.0
15/06/2016
8.09
 9,200 8.30 8.30 8.09 0 0 0
14/06/2016
8.30
 2,250 8.44 8.50 8.16 0 0 0
13/06/2016
8.44
 67,650 8.50 8.57 8.23 0 0 0
10/06/2016
8.50
 63,400 8.09 8.50 8.02 8,000 0 0.1
09/06/2016
8.09
 4,500 8.16 8.16 8.02 1,900 0 0.0
08/06/2016
8.16
 6,308 8.09 8.16 8.09 1,200 0 0.0
07/06/2016
8.09
 41,600 8.02 8.16 8.09 0 0 0
06/06/2016
8.02
 6,300 8.09 8.16 8.02 0 0 0
03/06/2016
8.09
 12,800 8.16 8.23 8.09 0 0 0
02/06/2016
8.16
 21,200 8.16 8.23 8.02 0 400 -0.0
01/06/2016
8.16
 39,890 8.23 8.23 8.09 0 0 0
31/05/2016
8.23
 14,750 8.23 8.23 8.02 300 0 0.0
30/05/2016
8.23
 36,100 8.16 8.23 8.02 1,100 0 0.0
27/05/2016
8.16
 502 8.16 8.16 7.89 0 0 0
26/05/2016
8.16
 343 8.16 8.16 7.89 0 0 0
25/05/2016
8.16
 10,600 8.16 8.16 7.82 1,100 0 0.0
24/05/2016
8.16
 15,400 8.02 8.16 7.96 700 0 0.0
23/05/2016
8.02
 27,400 8.09 8.09 8.02 1,000 0 0.0
20/05/2016
8.09
 7,900 8.16 8.16 8.09 4,900 0 0.1
19/05/2016
8.16
 4,050 8.16 8.16 8.16 1,000 50 0.0
18/05/2016
8.16
 4,670 8.16 8.23 8.09 100 0 0.0
17/05/2016
8.16
 5,950 8.23 8.30 8.16 2,000 0 0.0
16/05/2016
8.23
 1,100 8.23 8.23 8.09 0 0 0
13/05/2016
8.23
 1,600 8.23 8.23 8.16 0 0 0
12/05/2016
8.23
 2,500 8.16 8.23 8.09 0 0 0
11/05/2016
8.16
 15,100 8.23 8.23 8.09 9,000 0 0.1
10/05/2016
8.23
 14,076 8.23 8.23 8.16 13,100 0 0.2
09/05/2016
8.23
 11,100 8.23 8.23 8.16 0 0 0
06/05/2016
8.23
 52,270 8.23 8.23 8.16 48,000 0 0.6
05/05/2016
8.23
 46,685 8.23 8.23 8.16 26,700 0 0.3
04/05/2016
8.23
 36,200 8.23 8.30 8.16 6,800 0 0.1
29/04/2016
8.23
 44,288 8.23 8.23 8.09 29,900 100 0.4
28/04/2016
8.23
 11,600 8.23 8.30 8.16 2,000 0 0.0
27/04/2016
8.23
 2,310 8.30 8.37 8.09 500 0 0.0
26/04/2016
8.30
 52,200 8.23 8.30 8.16 0 0 0
25/04/2016
8.23
 119,580 8.30 8.30 8.23 101,000 76 1.2
22/04/2016
8.30
 74,300 8.44 8.44 8.23 48,000 0 0.6
21/04/2016
8.44
 27,590 8.44 8.44 8.16 25,300 0 0.3
20/04/2016
8.44
 6,200 8.23 8.44 8.23 6,100 1,300 0.1
19/04/2016
8.23
 22,700 8.30 8.30 8.16 4,000 0 0.0
15/04/2016
8.30
 65,135 8.30 8.57 8.30 12,000 33 0.1
14/04/2016
8.30
 76,110 8.37 8.37 8.23 7,000 100 0.1
13/04/2016
8.37
 10,700 8.37 8.37 8.23 2,800 400 0.0
12/04/2016
8.37
 56,500 8.30 8.37 8.23 9,300 200 0.1
11/04/2016
8.30
 5,900 8.44 8.44 8.23 1,000 0 0.0
08/04/2016
8.44
 0 8.44 8.44 8.44 0 0 0
07/04/2016
8.44
 100 8.37 8.44 8.44 0 0 0
06/04/2016
8.37
 1,770 8.23 8.44 8.16 300 0 0.0
05/04/2016
8.23
 13,200 8.30 8.30 8.23 2,500 0 0.0
04/04/2016
8.30
 34,600 8.30 8.44 7.89 9,000 0 0.1
01/04/2016
8.30
 89,350 8.50 8.50 8.23 16,000 0 0.2
31/03/2016
8.50
 25,926 8.30 8.50 8.23 4,100 0 0.0
30/03/2016
8.30
 38,300 8.30 8.50 8.30 3,900 0 0.0
29/03/2016
8.30
 54,600 8.50 8.57 8.30 10,000 0 0.1
28/03/2016
8.50
 34,527 8.37 8.57 8.37 600 0 0.0
25/03/2016
8.37
 31,000 8.64 8.64 8.37 0 0 0
24/03/2016
8.64
 19,820 8.64 8.64 8.37 0 0 0
23/03/2016
8.64
 106,926 8.50 8.64 8.44 0 0 0
22/03/2016
8.50
 66,580 8.44 8.50 8.30 10,800 0 0.1
21/03/2016
8.44
 11,300 8.57 8.57 8.37 2,000 0 0.0
18/03/2016
8.57
 61,330 8.57 8.64 8.37 0 0 0
17/03/2016
8.57
 22,226 8.50 8.57 8.50 3,400 0 0.0
16/03/2016
8.50
 6,119 8.44 8.50 8.37 0 0 0
15/03/2016
8.44
 32,700 8.50 8.50 8.37 0 0 0
14/03/2016
8.50
 44,930 8.57 8.57 8.37 0 0 0
11/03/2016
8.57
 39,500 8.57 8.57 8.37 6,800 0 0.1
10/03/2016
8.57
 2,226 8.64 8.64 8.44 400 0 0.0
09/03/2016
8.64
 170 8.57 8.64 8.64 0 0 0
08/03/2016
8.57
 7,585 8.64 8.64 8.50 0 0 0
07/03/2016
8.64
 4,800 8.64 8.71 8.30 0 0 0
04/03/2016
8.64
 5,600 8.57 8.64 8.57 500 0 0.0
03/03/2016
8.57
 24,010 8.44 8.57 8.50 4,700 0 0.1
02/03/2016
8.44
 56,300 8.64 8.64 8.44 9,300 28,100 -0.2
01/03/2016
8.64
 85,600 8.57 8.64 8.44 13,800 66,200 -0.6
29/02/2016
8.57
 500 8.57 8.57 8.44 100 0 0.0
26/02/2016
8.57
 52,820 8.57 8.64 8.57 10,000 0 0.1
25/02/2016
8.57
 13,400 8.64 8.78 8.50 2,000 0 0.0
24/02/2016
8.64
 35,700 8.64 8.64 8.44 6,600 0 0.1
23/02/2016
8.64
 3,300 8.64 8.64 8.44 400 0 0.0
22/02/2016
8.64
 23,500 8.44 8.64 8.44 4,000 76 0.0
19/02/2016
8.44
 32,600 8.50 8.64 8.44 0 0 0
18/02/2016
8.50
 30,600 8.64 8.71 8.50 0 0 0
17/02/2016
8.64
 9,800 8.64 8.71 8.50 0 0 0
16/02/2016
8.64
 5,310 8.57 8.71 8.57 900 0 0.0
15/02/2016
8.57
 15,320 8.71 8.71 8.37 7,000 0 0.1
05/02/2016
8.71
 500 8.37 8.71 8.71 0 0 0
04/02/2016
8.37
 27,800 8.57 8.57 8.37 3,200 0 0.0
03/02/2016
8.57
 3,900 8.50 8.57 8.37 800 100 0.0
02/02/2016
8.50
 19,300 8.44 8.50 8.37 12,000 0 0.1
01/02/2016
8.44
 30,000 8.50 8.64 8.44 14,300 100 0.2
29/01/2016
8.50
 9,400 8.37 8.50 8.37 200 0 0.0
28/01/2016
8.37
 37,200 8.57 8.57 8.30 13,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |