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)
15/04/2015
9.26
 46,100 9.32 9.32 9.20 2,000 0 0.0
14/04/2015
9.32
 37,900 9.38 9.38 9.13 0 2,000 -0.0
13/04/2015
9.38
 23,900 9.76 9.76 9.26 0 0 0
10/04/2015
9.76
 112,320 9.70 9.76 9.70 75,500 14 1.2
09/04/2015
9.70
 165,850 9.45 9.76 9.45 61,600 0 0.9
08/04/2015
9.45
 143,550 9.26 9.45 9.26 14,300 0 0.2
07/04/2015
9.26
 149,000 9.13 9.32 9.13 34,500 100 0.5
06/04/2015
9.13
 167,500 9.01 9.26 8.94 64,800 2,000 0.9
03/04/2015
9.01
 55,500 9.01 9.07 8.94 0 0 0
02/04/2015
9.01
 38,403 8.82 9.07 8.82 24,200 0 0.3
01/04/2015
8.82
 147,320 9.07 9.07 8.82 0 0 0
31/03/2015
9.07
 21,270 8.94 9.07 8.94 0 0 0
30/03/2015
8.94
 128,000 9.01 9.07 8.94 19,000 2,000 0.2
27/03/2015
9.01
 92,600 9.13 9.26 9.01 37,900 4,000 0.5
26/03/2015
9.13
 57,400 9.13 9.20 9.07 17,100 2,000 0.2
25/03/2015
9.13
 63,620 9.01 9.32 9.07 19,000 2,000 0.2
24/03/2015
9.01
 65,300 9.26 9.26 9.01 0 2,000 -0.0
23/03/2015
9.26
 47,000 9.45 9.45 9.26 2,000 2,000 0
20/03/2015
9.45
 38,700 9.45 9.45 9.32 0 2,000 -0.0
19/03/2015
9.45
 100,454 9.45 9.51 9.45 0 2,016 -0.0
18/03/2015
9.45
 145,352 9.32 9.57 9.32 0 2,000 -0.0
17/03/2015
9.32
 92,550 9.26 9.45 9.20 0 0 0
16/03/2015
9.26
 138,050 9.38 9.45 9.26 0 0 0
13/03/2015
9.38
 87,680 9.38 9.45 9.32 0 0 0
12/03/2015
9.38
 162,100 9.38 9.45 9.26 0 0 0
11/03/2015
9.38
 167,100 9.64 9.64 9.38 0 0 0
10/03/2015
9.64
 95,500 9.64 9.64 9.45 0 0 0
09/03/2015
9.64
 30,300 9.70 9.76 9.57 0 0 0
06/03/2015
9.70
 123,000 9.70 9.95 9.64 0 0 0
05/03/2015
9.70
 118,987 9.76 9.89 9.64 0 0 0
04/03/2015
9.76
 94,670 9.89 10.01 9.76 0 0 0
03/03/2015
9.89
 160,100 9.70 9.89 9.57 5,000 0 0.1
02/03/2015
9.70
 159,900 9.70 9.89 9.51 0 9,100 -0.1
27/02/2015
9.70
 57,900 9.89 10.01 9.64 0 0 0
26/02/2015
9.89
 66,853 9.83 9.89 9.70 30,800 550 0.5
25/02/2015
9.83
 377,000 9.64 10.08 9.76 177,800 0 2.8
24/02/2015
9.64
 82,300 9.64 9.64 9.45 30,000 0 0.5
13/02/2015
9.64
 197,400 9.76 9.83 9.64 57,200 0 0.9
12/02/2015
9.76
 425,850 9.38 9.83 9.32 85,900 0 1.3
11/02/2015
9.38
 175,942 9.32 9.45 9.20 114,800 0 1.7
10/02/2015
9.32
 253,700 9.07 9.32 9.13 117,200 0 1.7
09/02/2015
9.07
 260,010 8.88 9.07 8.88 151,900 0 2.2
06/02/2015
8.88
 50,600 8.69 8.88 8.75 0 0 0
05/02/2015
8.69
 100 8.88 8.88 8.69 0 0 0
04/02/2015
8.88
 60,600 8.82 8.88 8.82 0 0 0
03/02/2015
8.82
 63,910 9.01 9.01 8.82 0 0 0
02/02/2015
9.01
 53,700 9.07 9.07 8.88 0 17,200 -0.2
30/01/2015
9.07
 136,200 9.07 9.26 9.07 5,000 27,000 -0.3
29/01/2015
9.07
 152,000 9.13 9.13 8.94 0 0 0
28/01/2015
9.13
 140,300 9.32 9.32 9.13 0 0 0
27/01/2015
9.32
 75,600 9.45 9.45 9.20 0 0 0
26/01/2015
9.45
 80,100 9.38 9.57 9.38 0 0 0
23/01/2015
9.38
 125,110 9.45 9.51 9.38 0 0 0
22/01/2015
9.45
 157,200 9.32 9.64 9.32 0 0 0
21/01/2015
9.32
 559,600 9.01 9.45 9.07 88,000 0 1.3
20/01/2015
9.01
 45,390 9.01 9.13 9.01 18,000 0 0.3
19/01/2015
9.01
 64,712 9.13 9.26 9.01 18,700 0 0.3
16/01/2015
9.13
 24,900 9.26 9.26 9.13 2,700 0 0.0
15/01/2015
9.26
 81,000 9.07 9.26 9.01 22,400 0 0.3
14/01/2015
9.07
 118,220 9.07 9.13 8.88 40,200 0 0.6
13/01/2015
9.07
 43,562 9.07 9.07 9.01 18,800 0 0.3
12/01/2015
9.07
 87,600 9.07 9.20 9.07 28,200 0 0.4
09/01/2015
9.07
 48,812 8.94 9.07 8.94 15,100 0 0.2
08/01/2015
8.94
 20,800 9.01 9.01 8.82 6,400 0 0.1
07/01/2015
9.01
 44,338 8.88 9.01 8.88 0 3,200 -0.0
06/01/2015
8.88
 59,090 8.82 8.88 8.82 0 0 0
05/01/2015
8.82
 53,100 8.88 9.01 8.82 0 0 0
31/12/2014
8.88
 169,200 8.69 8.88 8.63 0 0 0
30/12/2014
8.69
 65,800 8.69 8.69 8.44 5,000 0 0.1
29/12/2014
8.69
 67,100 8.69 8.75 8.38 0 0 0
26/12/2014
8.69
 48,139 8.82 8.82 8.63 0 0 0
25/12/2014
8.82
 93,927 8.88 9.01 8.82 0 0 0
24/12/2014
8.88
 73,700 8.88 9.01 8.75 17,400 0 0.2
23/12/2014
8.88
 43,910 8.82 9.01 8.75 30,100 0 0.4
22/12/2014
8.82
 23,000 8.82 8.88 8.75 0 0 0
19/12/2014
8.82
 109,172 8.82 8.82 8.57 0 0 0
18/12/2014
8.82
 62,800 8.75 9.01 8.75 0 0 0
17/12/2014
8.75
 165,800 9.01 9.20 8.19 5,000 0 0.1
16/12/2014
9.01
 34,354 9.26 9.26 8.38 0 0 0
15/12/2014
9.26
 39,890 9.26 9.32 9.13 0 0 0
12/12/2014
9.26
 40,868 9.20 9.32 9.20 0 0 0
11/12/2014
9.20
 50,700 9.32 9.32 9.13 0 0 0
10/12/2014
9.32
 62,400 9.01 9.32 9.01 5,000 0 0.1
09/12/2014
9.01
 251,115 9.45 9.45 9.01 0 0 0
08/12/2014
9.45
 55,200 9.57 9.70 9.45 13,000 0 0.2
05/12/2014
9.57
 82,866 9.57 9.64 9.38 25,000 0 0.4
04/12/2014
9.57
 272,900 9.32 9.64 9.32 83,400 0 1.3
03/12/2014
9.32
 93,710 9.26 9.32 9.26 0 0 0
02/12/2014
9.26
 69,485 9.26 9.26 9.13 0 0 0
01/12/2014
9.26
 87,286 9.26 9.32 9.20 0 0 0
28/11/2014
9.26
 81,329 9.13 9.32 9.07 0 3,700 -0.1
27/11/2014
9.13
 55,500 9.07 9.13 9.01 0 0 0
26/11/2014
9.07
 131,000 9.13 9.20 8.94 0 0 0
25/11/2014
9.13
 87,305 9.13 9.26 9.01 5,000 5,120 -0.0
24/11/2014
9.13
 158,500 9.32 9.32 9.13 0 0 0
21/11/2014
9.32
 191,470 9.57 9.64 9.32 0 35,000 -0.5
20/11/2014
9.57
 190,800 9.45 9.64 9.38 0 0 0
19/11/2014
9.45
 154,400 9.51 9.51 9.32 10,000 0 0.1
18/11/2014
9.51
 269,900 9.76 9.76 9.51 35,700 0 0.5
17/11/2014
9.76
 94,602 9.76 9.89 9.64 22,800 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |