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)
08/04/2013
4.25
 84,800 4.25 4.25 4.15 0 0 0
05/04/2013
4.25
 16,900 4.20 4.25 4.15 0 0 0
04/04/2013
4.20
 7,300 4.20 4.25 4.15 0 0 0
03/04/2013
4.20
 36,500 4.25 4.31 4.20 0 0 0
02/04/2013
4.25
 55,200 4.31 4.36 4.25 0 0 0
01/04/2013
4.31
 57,900 4.20 4.31 4.25 0 0 0
29/03/2013
4.20
 55,100 4.20 4.25 4.10 0 0 0
28/03/2013
4.20
 79,100 4.31 4.31 4.20 0 64,500 -0.5
27/03/2013
4.31
 25,800 4.31 4.31 4.25 0 0 0
26/03/2013
4.31
 66,200 4.31 4.36 4.31 0 0 0
25/03/2013
4.31
 19,500 4.25 4.31 4.20 0 0 0
22/03/2013
4.25
 41,200 4.36 4.36 4.20 0 0 0
21/03/2013
4.36
 63,400 4.36 4.36 4.25 0 0 0
20/03/2013
4.36
 25,100 4.31 4.36 4.25 0 0 0
19/03/2013
4.31
 18,700 4.36 4.36 4.25 0 0 0
18/03/2013
4.36
 25,100 4.36 4.36 4.25 0 0 0
15/03/2013
4.36
 18,700 4.36 4.36 4.25 0 0 0
14/03/2013
4.36
 16,000 4.31 4.36 4.31 0 0 0
13/03/2013
4.31
 41,200 4.31 4.36 4.20 0 0 0
12/03/2013
4.31
 20,700 4.36 4.41 4.25 0 0 0
11/03/2013
4.36
 42,600 4.20 4.51 4.20 0 0 0
08/03/2013
4.20
 18,900 4.15 4.20 4.15 0 0 0
07/03/2013
4.15
 34,400 4.20 4.20 4.15 0 0 0
06/03/2013
4.20
 34,900 4.15 4.25 4.15 0 0 0
05/03/2013
4.15
 83,400 4.20 4.20 4.05 0 0 0
04/03/2013
4.20
 69,300 4.36 4.36 4.20 7,000 0 0.1
01/03/2013
4.36
 20,200 4.41 4.41 4.25 0 0 0
28/02/2013
4.41
 22,400 4.36 4.41 4.36 0 0 0
27/02/2013
4.36
 54,700 4.36 4.36 4.20 0 0 0
26/02/2013
4.36
 116,700 4.57 4.57 4.25 0 0 0
25/02/2013
4.57
 60,300 4.51 4.62 4.41 4,000 0 0.0
22/02/2013
4.51
 71,500 4.31 4.67 4.31 0 0 0
21/02/2013
4.31
 313,700 4.72 4.88 4.31 0 0 0
20/02/2013
4.72
 108,700 4.67 4.77 4.62 0 0 0
19/02/2013
4.67
 135,600 4.83 4.83 4.67 0 0 0
18/02/2013
4.83
 107,100 4.62 4.83 4.62 0 0 0
08/02/2013
4.62
 105,500 4.51 4.67 4.46 0 0 0
07/02/2013
4.51
 76,000 4.51 4.57 4.46 0 0 0
06/02/2013
4.51
 55,300 4.41 4.51 4.46 0 0 0
05/02/2013
4.41
 47,900 4.46 4.51 4.41 0 0 0
04/02/2013
4.46
 72,300 4.41 4.51 4.36 0 0 0
01/02/2013
4.41
 70,700 4.41 4.46 4.25 600 0 0.0
31/01/2013
4.41
 182,000 4.57 4.62 4.36 0 0 0
30/01/2013
4.57
 72,600 4.67 4.72 4.46 0 0 0
29/01/2013
4.67
 192,400 4.46 4.88 4.46 0 0 0
28/01/2013
4.46
 302,200 4.05 4.46 4.20 0 0 0
25/01/2013
4.05
 55,100 4.10 4.20 4.05 0 0 0
24/01/2013
4.10
 44,800 3.94 4.10 3.94 0 0 0
23/01/2013
3.94
 37,500 3.94 4.00 3.89 0 0 0
22/01/2013
3.94
 57,500 4.10 4.10 3.94 0 0 0
21/01/2013
4.10
 94,800 4.15 4.20 4.10 0 0 0
18/01/2013
4.15
 164,500 4.31 4.36 4.10 0 0 0
17/01/2013
4.31
 176,600 4.31 4.46 4.15 0 100 -0.0
16/01/2013
4.31
 200,100 4.15 4.46 4.20 28,000 0 0.2
15/01/2013
4.15
 104,900 4.05 4.15 4.00 0 0 0
14/01/2013
4.05
 60,100 4.00 4.05 3.89 0 0 0
11/01/2013
4.00
 68,600 4.00 4.10 3.84 0 0 0
10/01/2013
4.00
 79,100 3.94 4.00 3.68 0 0 0
09/01/2013
3.94
 130,700 3.94 4.10 3.79 10,000 0 0.1
08/01/2013
3.94
 65,900 3.89 4.00 3.84 0 0 0
07/01/2013
3.89
 72,700 4.10 4.15 3.84 0 0 0
04/01/2013
4.10
 50,900 4.10 4.10 3.89 0 0 0
03/01/2013
4.10
 51,700 4.15 4.25 3.94 4,000 0 0.0
02/01/2013
4.15
 73,900 3.84 4.15 3.89 3,000 0 0.0
28/12/2012
3.84
 77,400 3.79 3.94 3.74 0 0 0
27/12/2012
3.79
 41,700 3.84 3.89 3.79 0 0 0
26/12/2012
3.84
 61,400 3.68 3.84 3.68 0 0 0
25/12/2012
3.68
 10,700 3.74 3.74 3.63 0 0 0
24/12/2012
3.74
 28,400 3.68 3.74 3.68 0 0 0
21/12/2012
3.68
 67,400 3.63 3.68 3.58 0 0 0
20/12/2012
3.63
 29,000 3.79 3.84 3.63 0 0 0
19/12/2012
3.79
 57,200 3.68 3.79 3.68 0 0 0
18/12/2012
3.68
 15,100 3.74 3.74 3.63 0 0 0
17/12/2012
3.74
 35,600 3.68 3.74 3.63 0 0 0
14/12/2012
3.68
 20,500 3.68 3.89 3.68 9,000 0 0.1
13/12/2012
3.68
 40,800 3.74 3.74 3.63 0 0 0
12/12/2012
3.74
 53,700 3.63 3.74 3.58 0 3,800 -0.0
11/12/2012
3.63
 20,800 3.68 3.68 3.53 0 0 0
10/12/2012
3.68
 52,600 3.48 3.68 3.48 0 0 0
07/12/2012
3.48
 7,000 3.48 3.53 3.48 2,000 0 0.0
06/12/2012
3.48
 26,100 3.48 3.48 3.37 3,000 0 0.0
05/12/2012
3.48
 78,000 3.42 3.48 3.32 0 0 0
04/12/2012
3.42
 30,100 3.37 3.42 3.32 2,000 0 0.0
03/12/2012
3.37
 49,600 3.32 3.37 3.27 2,000 0 0.0
30/11/2012
3.32
 16,100 3.32 3.32 3.27 0 0 0
29/11/2012
3.32
 3,100 3.27 3.32 3.27 2,000 0 0.0
28/11/2012
3.27
 26,300 3.27 3.27 3.22 0 0 0
27/11/2012
3.27
 22,000 3.32 3.32 3.27 0 0 0
26/11/2012
3.32
 41,900 3.37 3.37 3.27 0 0 0
23/11/2012
3.37
 32,700 3.32 3.37 3.22 0 0 0
22/11/2012
3.32
 2,300 3.32 3.32 3.27 0 0 0
21/11/2012
3.32
 12,100 3.32 3.32 3.22 0 0 0
20/11/2012
3.32
 12,000 3.22 3.32 3.32 0 0 0
19/11/2012
3.22
 8,500 3.22 3.32 3.22 0 0 0
16/11/2012
3.22
 9,500 3.32 3.32 3.22 0 0 0
15/11/2012
3.32
 33,200 3.32 3.32 3.22 0 0 0
14/11/2012
3.32
 15,300 3.37 3.37 3.27 0 0 0
13/11/2012
3.37
 11,200 3.37 3.37 3.32 0 0 0
12/11/2012
3.37
 54,100 3.32 3.42 3.27 0 0 0
09/11/2012
3.32
 25,900 3.16 3.32 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |