CTCP Sông Đà 9 (sd9)

12.10
0.10
(0.83%)
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
(2024-08-19) 		-0.70 -5.51% 935,700 3,500 0.0
12
12.70
12
2 tháng
(2024-07-22) 		-0.50 -4% 1,808,200 2,242 0.0
12
13.30
12
3 tháng
(2024-06-20) 		-0.10 -0.83% 2,908,400 36,254 0.4
11.90
13.30
12
6 tháng
(2024-03-22) 		2.80 30.43% 7,758,300 307,087 3.1
8.50
13.30
12
12 tháng
(2023-09-25) 		3.70 44.58% 10,798,300 68,320 1.1
8
13.30
12
24 tháng
(2022-09-29) 		3.70 44.58% 20,804,800 252,168 2.7
5.40
13.30
12
36 tháng
(2021-10-04) 		2.70 29.03% 94,334,605 -107,363 -1.1
5.40
20.50
12
60 tháng
(2019-10-15) 		6 100% 120,486,399 -1,532,916 -10.1
4.30
20.50
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
8.10
 26,200 8.10 8.10 8 0 0 0
27/11/2023
8.10
 11,900 8.10 8.20 8.10 0 0 0
24/11/2023
8.10
 34,000 8.10 8.10 8 0 0 0
23/11/2023
8.10
 12,700 8.10 8.20 8.10 0 98 -0.0
22/11/2023
8.10
 10,100 8.10 8.10 8 0 0 0
21/11/2023
8.10
 1,700 8.10 8.10 8.10 0 0 0
20/11/2023
8.10
 20,000 8.10 8.10 8 0 0 0
17/11/2023
8.10
 9,700 8.10 8.20 8 0 0 0
16/11/2023
8.10
 400 8.10 8.10 8 0 0 0
15/11/2023
8.10
 14,800 8.10 8.20 8.10 0 0 0
14/11/2023
8.10
 6,600 8.20 8.20 8 0 0 0
13/11/2023
8.20
 4,500 8.10 8.20 8.10 0 0 0
10/11/2023
8.10
 1,200 8 8.10 8 0 0 0
09/11/2023
8
 12,800 8.20 8.20 8 0 500 -0.0
08/11/2023
8.20
 1,700 8.10 8.20 8.10 0 0 0
07/11/2023
8.10
 2,200 8.20 8.20 8 0 0 0
06/11/2023
8.20
 1,600 8 8.20 8 0 0 0
03/11/2023
8
 28,400 8.20 8.20 7.90 0 0 0
02/11/2023
8.20
 11,100 8 8.20 7.90 0 0 0
01/11/2023
8
 13,900 8.20 8.20 8 0 0 0
31/10/2023
8.20
 8,600 8.40 8.40 8.20 0 0 0
30/10/2023
8.40
 6,200 8.40 8.40 8.30 0 0 0
27/10/2023
8.40
 31,700 8.20 8.40 8.20 0 0 0
26/10/2023
8.20
 47,300 8.50 8.50 8.10 0 0 0
25/10/2023
8.50
 28,600 8.60 8.60 8.50 0 0 0
24/10/2023
8.60
 23,300 8.20 8.60 8.30 0 1,000 -0.0
23/10/2023
8.20
 32,800 8.40 8.60 8.20 1,000 0 0.0
20/10/2023
8.40
 500 8.60 8.60 8.40 0 0 0
19/10/2023
8.60
 51,900 8.50 8.60 8.50 0 0 0
18/10/2023
8.50
 199,200 8.50 8.70 8.40 0 0 0
17/10/2023
8.50
 15,900 8.50 8.70 8.50 0 0 0
16/10/2023
8.50
 41,300 8.50 8.60 8.50 0 0 0
13/10/2023
8.50
 21,100 8.50 8.70 8.50 0 0 0
12/10/2023
8.50
 93,000 8.50 8.70 8.50 0 0 0
11/10/2023
8.50
 62,100 8.30 8.50 8.40 0 1,000 -0.0
10/10/2023
8.30
 91,000 8.30 8.50 8.10 1,600 0 0.0
09/10/2023
8.30
 64,900 8.30 8.50 8.30 0 4,700 -0.0
06/10/2023
8.30
 13,600 8.20 8.30 8.10 0 0 0
05/10/2023
8.20
 50,000 8.20 8.40 8.20 0 20,200 -0.2
04/10/2023
8.20
 12,000 8.20 8.30 8 0 0 0
03/10/2023
8.20
 65,600 8.40 8.40 8.20 0 10,000 -0.1
02/10/2023
8.40
 4,500 8.30 8.40 8.30 100 0 0.0
29/09/2023
8.30
 28,400 8.20 8.40 8.20 0 0 0
28/09/2023
8.20
 32,000 8.30 8.30 8.20 0 0 0
27/09/2023
8.30
 53,500 8.20 8.30 8.10 0 0 0
26/09/2023
8.20
 47,000 8.30 8.40 8 0 0 0
25/09/2023
8.30
 43,100 8.40 8.40 8.10 0 0 0
22/09/2023
8.40
 30,700 8.30 8.40 8.10 40 500 -0.0
21/09/2023
8.30
 38,000 8.30 8.40 8.30 0 0 0
20/09/2023
8.30
 15,000 8.20 8.40 8.20 0 0 0
19/09/2023
8.20
 15,200 8.30 8.30 8.20 17 0 0
18/09/2023
8.30
 43,400 8.20 8.30 8.20 30 0 0.0
15/09/2023
8.20
 9,800 8.20 8.30 8.20 19 34 0
14/09/2023
8.20
 44,000 8.40 8.40 8.20 50 0 0.0
13/09/2023
8.40
 41,300 8.40 8.40 8.20 16 0 0.0
12/09/2023
8.40
 26,400 8.30 8.40 8.30 0 0 0
11/09/2023
8.30
 78,200 8.50 8.50 8.30 0 0 0
08/09/2023
8.50
 36,200 8.50 8.50 8.30 2,500 0 0.0
07/09/2023
8.50
 94,200 8.40 8.50 8.30 35 0 0.0
06/09/2023
8.40
 31,800 8.50 8.50 8.40 100 0 0.0
05/09/2023
8.50
 28,500 8.40 8.50 8.40 0 0 0
31/08/2023
8.40
 38,100 8.50 8.50 8.30 0 0 0
30/08/2023
8.50
 51,600 8.50 8.50 8.20 14,200 0 0.1
29/08/2023
8.50
 139,000 8.50 8.70 8.40 0 63 -0.0
28/08/2023
8.50
 21,600 8.30 8.50 8.30 0 0 0
25/08/2023
8.30
 12,300 8.50 8.50 8.30 0 0 0
24/08/2023
8.50
 12,900 8.40 8.50 8.40 200 0 0.0
23/08/2023
8.40
 21,300 8.40 8.50 8.30 400 0 0.0
22/08/2023
8.40
 46,000 8.50 8.50 8.10 200 4,900 -0.0
21/08/2023
8.50
 56,000 8.40 8.90 8.30 140 0 0.0
18/08/2023
8.40
 138,000 8.70 8.70 8 6,400 0 0.1
17/08/2023
8.70
 75,200 8.90 8.90 8.70 0 0 0
16/08/2023
8.90
 38,600 8.70 8.90 8.70 0 0 0
15/08/2023
8.70
 61,600 8.90 9 8.70 300 5,002 -0.0
14/08/2023
8.90
 26,100 8.90 9 8.70 64 0 0.0
11/08/2023
8.90
 30,600 9 9 8.80 3,000 0 0.0
10/08/2023
9
 31,600 9.10 9.30 9 400 0 0.0
09/08/2023
9.10
 89,600 8.90 9.20 8.90 14,800 0 0.1
08/08/2023
8.90
 143,000 8.90 9.20 8.80 8,000 0 0.1
07/08/2023
8.90
 83,400 8.80 8.90 8.60 2,500 0 0.0
04/08/2023
8.80
 55,500 8.70 8.80 8.50 0 0 0
03/08/2023
8.70
 27,900 8.70 8.70 8.50 9 0 0.0
02/08/2023
8.70
 55,200 8.60 8.80 8.50 0 38,000 -0.3
01/08/2023
8.60
 56,200 9 9.20 8.60 0 0 0
31/07/2023
9
 72,000 8.90 9 8.80 60 0 0.0
28/07/2023
8.90
 49,000 8.80 9 8.80 0 0 0
27/07/2023
8.80
 35,500 8.70 8.80 8.60 0 0 0
26/07/2023
8.70
 58,600 8.70 8.80 8.50 0 0 0
25/07/2023
8.70
 62,800 8.70 8.90 8.50 0 0 0
24/07/2023
8.70
 69,900 8.70 9 8.50 0 0 0
21/07/2023
8.70
 33,800 8.60 8.80 8.50 0 0 0
20/07/2023
8.60
 33,500 8.50 8.60 8.40 0 0 0
19/07/2023
8.50
 43,700 8.60 8.60 8.40 0 0 0
18/07/2023
8.60
 25,100 8.60 8.70 8.40 0 0 0
17/07/2023
8.60
 36,200 8.50 8.60 8.50 0 0 0
14/07/2023
8.50
 72,800 8.60 8.60 8.40 5,000 0 0.0
13/07/2023
8.60
 55,700 8.60 8.70 8.40 0 0 0
12/07/2023
8.60
 11,300 8.70 8.70 8.50 0 0 0
11/07/2023
8.70
 35,900 8.50 8.90 8.60 0 100 -0.0
10/07/2023
8.50
 29,900 8.50 8.60 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |