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)
27/01/2016
8.57
 23,800 8.44 8.57 8.44 16,000 0 0.2
26/01/2016
8.44
 16,800 8.50 8.50 8.16 3,300 0 0.0
25/01/2016
8.50
 86,800 8.30 8.71 8.30 36,900 0 0.5
22/01/2016
8.30
 48,950 8.16 8.37 7.96 7,900 100 0.1
21/01/2016
8.16
 31,950 8.02 8.16 7.96 9,000 0 0.1
20/01/2016
8.02
 19,000 8.02 8.02 7.96 13,000 0 0.2
19/01/2016
8.02
 600 8.02 8.02 7.89 0 0 0
18/01/2016
8.02
 12,005 8.23 8.23 7.54 0 0 0
15/01/2016
8.23
 5,415 8.30 8.30 8.16 0 0 0
14/01/2016
8.30
 5,400 8.37 8.37 8.23 0 0 0
13/01/2016
8.37
 22,000 8.23 8.37 8.23 0 0 0
12/01/2016
8.23
 7,280 8.23 8.57 8.23 0 3,700 -0.0
11/01/2016
8.23
 8,300 8.23 8.30 8.23 0 0 0
08/01/2016
8.23
 75,300 8.23 8.37 8.16 0 0 0
07/01/2016
8.23
 32,400 8.64 8.92 8.23 2,000 0 0.0
06/01/2016
8.64
 2,440 8.64 8.78 8.57 2,000 0 0.0
05/01/2016
8.64
 300 8.78 8.78 8.64 0 0 0
04/01/2016
8.78
 33,276 8.92 8.92 8.64 4,900 0 0.1
31/12/2015
8.92
 45,350 8.64 8.92 8.50 0 0 0
30/12/2015
8.64
 15,803 8.57 8.71 8.57 1,403 0 0.0
29/12/2015
8.57
 31,400 8.57 8.57 8.57 0 0 0
28/12/2015
8.57
 35,900 8.71 8.71 8.44 0 0 0
25/12/2015
8.71
 16,700 8.71 8.71 8.37 0 0 0
24/12/2015
8.71
 2,810 8.37 8.78 8.37 0 0 0
23/12/2015
8.37
 7,610 8.44 8.50 8.37 0 0 0
22/12/2015
8.44
 14,000 8.50 8.50 8.44 0 0 0
21/12/2015
8.50
 16,300 8.57 8.57 8.44 0 39 -0.0
18/12/2015
8.57
 85,500 8.64 8.64 8.57 0 83,000 -1.0
17/12/2015
8.64
 22,140 8.64 8.71 8.57 0 0 0
16/12/2015
8.64
 13,400 8.57 8.64 8.50 0 4,000 -0.0
15/12/2015
8.57
 14,800 8.44 8.57 8.44 0 0 0
14/12/2015
8.44
 12,300 8.44 8.44 8.37 0 0 0
11/12/2015
8.44
 270,400 8.71 8.71 7.89 0 0 0
10/12/2015
8.71
 2,050 8.71 8.71 8.64 0 0 0
09/12/2015
8.71
 42,300 8.78 8.78 8.64 0 0 0
08/12/2015
8.78
 10,080 8.71 8.78 8.64 0 0 0
07/12/2015
8.71
 16,600 8.71 8.71 8.64 0 0 0
04/12/2015
8.71
 20,000 8.78 8.78 8.71 0 0 0
03/12/2015
8.78
 12,100 8.78 8.78 8.78 0 0 0
02/12/2015
8.78
 19,050 8.71 8.92 8.71 0 0 0
01/12/2015
8.71
 19,700 8.78 8.78 8.71 0 0 0
30/11/2015
8.78
 65,200 8.85 8.85 8.71 0 0 0
27/11/2015
8.85
 23,600 8.92 8.92 8.71 0 0 0
26/11/2015
8.92
 35,700 8.85 8.92 8.78 0 0 0
25/11/2015
8.85
 13,100 8.92 8.92 8.85 0 0 0
24/11/2015
8.92
 71,180 8.92 8.98 8.85 0 0 0
23/11/2015
8.92
 164,743 8.92 9.05 8.85 6,000 0 0.1
20/11/2015
8.92
 52,583 8.85 8.92 8.78 0 0 0
19/11/2015
8.85
 40,217 8.85 8.92 8.78 0 0 0
18/11/2015
8.85
 26,160 8.85 8.85 8.78 0 10,000 -0.1
17/11/2015
8.85
 34,200 8.78 8.92 8.78 0 0 0
16/11/2015
8.78
 69,145 8.98 8.98 8.78 3,400 0 0.0
13/11/2015
8.98
 46,300 8.98 9.05 8.92 5,500 0 0.1
12/11/2015
8.98
 102,030 9.05 9.05 8.78 0 23 -0.0
11/11/2015
9.05
 168,343 8.92 9.26 8.85 24,600 0 0.3
10/11/2015
8.92
 28,500 8.92 8.92 8.78 0 600 -0.0
09/11/2015
8.92
 46,600 9.19 9.19 8.92 0 0 0
06/11/2015
9.19
 77,600 9.26 9.26 8.85 0 0 0
05/11/2015
9.26
 61,500 9.26 9.33 9.12 0 0 0
04/11/2015
9.26
 136,800 9.60 9.60 9.26 10,000 0 0.1
03/11/2015
9.60
 244,100 9.33 9.60 9.26 8,000 0 0.1
02/11/2015
9.33
 180,800 9.26 9.33 9.12 6,000 0 0.1
30/10/2015
9.26
 184,557 8.98 9.26 8.78 0 800 -0.0
29/10/2015
8.98
 64,300 8.85 9.05 8.71 0 0 0
28/10/2015
8.85
 17,600 8.71 8.85 8.78 0 0 0
27/10/2015
8.71
 9,090 8.85 8.85 8.71 0 0 0
26/10/2015
8.85
 43,900 8.64 8.92 8.64 0 0 0
23/10/2015
8.64
 43,685 8.71 8.92 8.64 0 0 0
22/10/2015
8.71
 16,206 8.64 8.71 8.64 6,100 3,000 0.0
21/10/2015
8.64
 5,100 8.71 8.71 8.64 0 0 0
20/10/2015
8.71
 48,200 8.78 8.78 8.57 0 0 0
19/10/2015
8.78
 42,100 8.85 8.92 8.78 0 0 0
16/10/2015
8.85
 64,300 8.64 8.85 8.71 0 0 0
15/10/2015
8.64
 93,300 8.64 8.64 8.64 0 300 -0.0
14/10/2015
8.64
 1,023 8.64 8.78 8.64 0 0 0
13/10/2015
8.64
 14,200 8.78 8.78 8.64 0 10,000 -0.1
12/10/2015
8.78
 48,500 8.64 8.78 8.57 2,000 10,000 -0.1
09/10/2015
8.64
 12,500 8.71 8.71 8.64 0 0 0
08/10/2015
8.71
 10,130 8.78 8.78 8.71 0 0 0
07/10/2015
8.78
 7,200 8.78 8.78 8.64 0 14 -0.0
06/10/2015
8.78
 18,900 8.64 8.78 8.64 400 10,000 -0.1
05/10/2015
8.64
 27,670 8.71 8.85 8.64 0 200 -0.0
02/10/2015
8.71
 21,700 8.64 8.92 8.64 0 0 0
01/10/2015
8.64
 19,800 8.85 8.85 8.64 0 0 0
30/09/2015
8.85
 6,100 8.85 8.85 8.71 0 0 0
29/09/2015
8.85
 2,600 8.78 8.85 8.50 0 0 0
28/09/2015
8.78
 8,000 8.92 8.92 8.78 0 0 0
25/09/2015
8.92
 300 8.92 8.92 8.92 0 0 0
24/09/2015
8.92
 129,100 8.92 9.05 8.85 72,300 300 0.9
23/09/2015
8.92
 149,000 8.85 8.92 8.85 90,100 20,000 0.9
22/09/2015
8.85
 59,200 8.78 8.85 8.71 37,600 0 0.5
21/09/2015
8.78
 2,100 8.71 8.78 8.71 0 0 0
18/09/2015
8.71
 9,300 8.71 8.78 8.57 0 0 0
17/09/2015
8.71
 3,700 8.64 8.85 8.71 0 0 0
16/09/2015
8.64
 14,700 8.57 8.64 8.57 0 0 0
15/09/2015
8.57
 4,760 8.50 8.64 8.57 0 0 0
14/09/2015
8.50
 24,660 8.57 8.71 8.50 0 0 0
11/09/2015
8.57
 14,100 8.64 8.71 8.57 0 0 0
10/09/2015
8.64
 45,600 8.57 8.64 8.57 0 0 0
09/09/2015
8.57
 4,800 8.57 8.71 8.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |