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
(2024-10-16) 		-0.10 -0.85% 982,100 1,400 0.0
11.60
12.20
11.70
2 tháng
(2024-09-16) 		-0.30 -2.50% 1,774,700 1,784 0.0
11.60
12.30
11.70
3 tháng
(2024-08-19) 		-1 -7.87% 2,317,200 5,284 0.1
11.60
12.70
11.70
6 tháng
(2024-05-20) 		1 9.35% 6,782,000 199,738 2.1
10
13.30
11.70
12 tháng
(2023-11-21) 		3.60 44.44% 10,881,800 106,904 1.5
8
13.30
11.70
24 tháng
(2022-11-28) 		5.20 80% 20,647,493 256,052 2.8
6.30
13.30
11.70
36 tháng
(2021-12-01) 		-3.70 -24.03% 64,011,572 267,019 3.0
5.40
16.10
11.70
60 tháng
(2019-12-12) 		5.80 98.31% 121,311,889 -1,529,632 -10.0
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)
30/08/2013
4.31
 78,700 4.31 4.36 4.31 0 0 0
29/08/2013
4.31
 53,900 4.20 4.31 4.25 0 0 0
28/08/2013
4.20
 100,400 4.31 4.31 4.20 0 0 0
27/08/2013
4.31
 16,900 4.31 4.36 4.31 0 0 0
26/08/2013
4.31
 19,800 4.25 4.36 4.31 0 400 -0.0
23/08/2013
4.25
 57,500 4.36 4.36 4.25 0 0 0
22/08/2013
4.36
 49,600 4.41 4.41 4.36 0 0 0
21/08/2013
4.41
 17,000 4.41 4.41 4.36 0 1,200 -0.0
20/08/2013
4.41
 13,630 4.31 4.41 4.31 0 0 0
19/08/2013
4.31
 50,200 4.36 4.36 4.31 0 0 0
16/08/2013
4.36
 11,420 4.36 4.41 4.36 0 0 0
15/08/2013
4.36
 125,600 4.36 4.36 4.25 4,000 0 0.0
14/08/2013
4.36
 8,300 4.31 4.36 4.25 0 0 0
13/08/2013
4.31
 7,910 4.41 4.41 4.25 0 0 0
12/08/2013
4.41
 41,900 4.36 4.41 4.36 6,800 0 0.1
09/08/2013
4.36
 31,212 4.31 4.41 4.31 500 0 0.0
08/08/2013
4.31
 13,400 4.36 4.36 4.31 0 0 0
07/08/2013
4.36
 34,700 4.36 4.41 4.31 0 0 0
06/08/2013
4.36
 22,700 4.31 4.36 4.31 0 0 0
05/08/2013
4.31
 15,950 4.25 4.31 4.31 0 0 0
02/08/2013
4.25
 48,250 4.31 4.36 4.25 0 20 -0.0
01/08/2013
4.31
 37,300 4.25 4.36 4.25 1,000 0 0.0
31/07/2013
4.25
 65,200 4.31 4.36 4.25 0 0 0
30/07/2013
4.31
 40,300 4.36 4.46 4.31 0 0 0
29/07/2013
4.36
 87,820 4.36 4.41 4.25 0 0 0
26/07/2013
4.36
 58,400 4.46 4.46 4.36 0 0 0
25/07/2013
4.46
 55,000 4.51 4.51 4.46 0 12,900 -0.1
24/07/2013
4.51
 72,000 4.51 4.51 4.46 0 0 0
23/07/2013
4.51
 12,700 4.62 4.62 4.46 0 0 0
22/07/2013
4.62
 64,900 4.57 4.88 4.57 0 0 0
19/07/2013
4.57
 35,800 4.62 4.62 4.51 0 0 0
18/07/2013
4.62
 84,900 4.57 4.62 4.51 0 2,000 -0.0
17/07/2013
4.57
 56,300 4.51 4.62 4.46 0 0 0
16/07/2013
4.51
 79,200 4.51 4.57 4.46 0 23,800 -0.2
15/07/2013
4.51
 48,300 4.46 4.57 4.46 0 0 0
12/07/2013
4.46
 74,000 4.46 4.57 4.46 0 0 0
11/07/2013
4.46
 66,800 4.46 4.51 4.46 0 0 0
10/07/2013
4.46
 20,200 4.57 4.57 4.46 0 0 0
09/07/2013
4.57
 41,400 4.57 4.57 4.46 0 0 0
08/07/2013
4.57
 52,400 4.51 4.62 4.46 0 300 -0.0
05/07/2013
4.51
 44,400 4.62 4.67 4.46 0 0 0
04/07/2013
4.62
 96,200 4.46 4.67 4.46 0 0 0
03/07/2013
4.46
 37,900 4.46 4.51 4.36 0 1,800 -0.0
02/07/2013
4.46
 60,600 4.41 4.51 4.25 0 0 0
01/07/2013
4.41
 33,800 4.46 4.46 4.31 0 0 0
28/06/2013
4.46
 20,700 4.46 4.57 4.41 0 0 0
27/06/2013
4.46
 56,800 4.41 4.51 4.36 0 0 0
26/06/2013
4.41
 54,300 4.36 4.46 4.31 0 0 0
25/06/2013
4.36
 105,800 4.46 4.57 4.25 0 0 0
24/06/2013
4.46
 100,900 4.62 4.62 4.20 0 5,000 -0.0
21/06/2013
4.62
 144,800 4.57 4.72 4.57 6,000 15,500 -0.1
20/06/2013
4.57
 61,800 4.57 4.67 4.46 0 11,500 -0.1
19/06/2013
4.57
 82,700 4.77 4.77 4.51 0 5,000 -0.0
18/06/2013
4.77
 75,200 4.77 4.83 4.57 0 0 0
17/06/2013
4.77
 134,400 5.03 5.19 4.67 0 0 0
14/06/2013
5.03
 552,900 4.67 5.03 4.67 0 0 0
13/06/2013
4.67
 298,900 4.31 4.67 4.41 30,500 0 0.3
12/06/2013
4.31
 44,700 4.36 4.41 4.31 1,000 0 0.0
11/06/2013
4.36
 24,500 4.36 4.36 4.25 1,000 0 0.0
10/06/2013
4.36
 95,600 4.31 4.36 4.31 22,000 0 0.2
07/06/2013
4.31
 46,700 4.20 4.31 4.15 2,000 0 0.0
06/06/2013
4.20
 27,300 4.31 4.31 4.15 0 0 0
05/06/2013
4.31
 37,000 4.15 4.31 4.15 0 1,000 -0.0
04/06/2013
4.15
 82,400 4.20 4.31 4.15 0 0 0
03/06/2013
4.20
 131,700 4.36 4.36 4.20 0 0 0
31/05/2013
4.36
 109,700 4.31 4.41 4.36 0 0 0
30/05/2013
4.31
 61,700 4.25 4.36 4.25 0 0 0
29/05/2013
4.25
 220,000 4.15 4.36 4.20 0 0 0
28/05/2013
4.15
 132,300 4.20 4.20 4.15 0 0 0
27/05/2013
4.20
 97,700 4.15 4.20 4.15 0 0 0
24/05/2013
4.15
 24,300 4.15 4.15 4.10 0 90 -0.0
23/05/2013
4.15
 29,600 4.10 4.15 4.10 0 0 0
22/05/2013
4.10
 50,400 4.05 4.10 4.05 0 0 0
21/05/2013
4.05
 95,000 4.05 4.10 4.05 0 0 0
20/05/2013
4.05
 46,900 4.05 4.05 4.00 0 0 0
17/05/2013
4.05
 13,600 4.15 4.15 4.05 0 0 0
16/05/2013
4.15
 19,500 4.15 4.15 4.05 0 0 0
15/05/2013
4.15
 22,000 4.10 4.15 4.10 0 0 0
14/05/2013
4.10
 26,500 4.15 4.15 4.00 0 0 0
13/05/2013
4.15
 8,600 4.15 4.15 4.10 0 0 0
10/05/2013
4.15
 20,400 4.15 4.15 4.10 0 0 0
09/05/2013
4.15
 38,200 4.15 4.15 4.10 0 0 0
08/05/2013
4.15
 24,100 4.20 4.20 4.10 2,800 0 0.0
07/05/2013
4.20
 37,500 4.20 4.20 4.05 0 0 0
06/05/2013
4.20
 49,400 4.00 4.20 4.00 0 0 0
03/05/2013
4.00
 31,200 3.94 4.00 3.89 0 0 0
02/05/2013
3.94
 21,100 3.94 3.94 3.89 0 0 0
26/04/2013
3.94
 50,500 3.94 3.94 3.89 0 0 0
25/04/2013
3.94
 38,200 4.00 4.00 3.94 0 0 0
24/04/2013
4.00
 62,100 4.10 4.10 3.94 0 0 0
23/04/2013
4.10
 18,500 4.15 4.15 4.05 0 0 0
22/04/2013
4.15
 3,800 4.15 4.15 4.05 200 0 0.0
18/04/2013
4.15
 9,700 4.20 4.20 4.00 0 0 0
17/04/2013
4.20
 20,700 4.15 4.20 4.15 0 0 0
16/04/2013
4.15
 39,400 4.10 4.20 4.10 0 0 0
15/04/2013
4.10
 37,600 4.15 4.15 4.05 0 0 0
12/04/2013
4.15
 28,000 4.20 4.20 4.10 0 0 0
11/04/2013
4.20
 24,000 4.15 4.20 4.15 0 0 0
10/04/2013
4.15
 83,700 4.31 4.31 4.15 0 100 -0.0
09/04/2013
4.31
 52,600 4.25 4.31 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |