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)
20/06/2012
4.43
 58,700 4.48 4.52 4.43 0 0 0
19/06/2012
4.48
 43,300 4.57 4.57 4.39 0 0 0
18/06/2012
4.57
 68,300 4.52 4.74 4.52 0 0 0
15/06/2012
4.52
 78,000 4.35 4.57 4.39 0 0 0
14/06/2012
4.35
 34,300 4.39 4.57 4.30 0 0 0
13/06/2012
4.39
 69,100 4.35 4.43 4.35 0 0 0
12/06/2012
4.35
 41,300 4.57 4.65 4.35 0 0 0
11/06/2012
4.57
 118,300 4.48 4.65 4.43 0 0 0
08/06/2012
4.48
 120,900 4.57 4.79 4.43 0 0 0
07/06/2012
4.57
 172,500 4.30 4.61 4.39 0 0 0
06/06/2012
4.30
 59,900 4.30 4.43 4.21 0 0 0
05/06/2012
4.30
 84,900 4.13 4.30 4.04 0 0 0
04/06/2012
4.13
 116,300 4.30 4.30 4.04 0 0 0
01/06/2012
4.30
 39,300 4.30 4.39 4.17 0 0 0
31/05/2012
4.30
 160,800 4.35 4.35 4.26 0 0 0
30/05/2012
4.35
 146,500 4.30 4.52 4.30 0 0 0
29/05/2012
4.30
 65,000 4.35 4.39 4.26 0 0 0
28/05/2012
4.35
 75,200 4.35 4.61 4.30 0 85 -0.0
25/05/2012
4.35
 140,300 4.13 4.35 4.17 0 0 0
24/05/2012
4.13
 144,000 4.13 4.21 3.95 0 0 0
23/05/2012
4.13
 280,900 4.43 4.43 4.13 0 0 0
22/05/2012
4.43
 148,700 4.48 4.70 4.39 0 0 0
21/05/2012
4.48
 130,300 4.21 4.48 4.26 0 0 0
18/05/2012
4.21
 294,400 4.52 4.52 4.21 0 1,000 -0.0
17/05/2012
4.52
 256,000 4.74 4.83 4.52 0 0 0
16/05/2012
4.74
 181,200 4.61 4.74 4.43 0 9,000 -0.1
15/05/2012
4.61
 314,000 4.87 4.87 4.57 0 0 0
14/05/2012
4.87
 318,000 5.18 5.22 4.87 0 0 0
11/05/2012
5.18
 336,600 5.49 5.58 5.18 21,200 3,000 0.2
10/05/2012
5.49
 370,800 5.44 5.66 5.40 0 0 0
09/05/2012
5.44
 182,100 5.40 5.58 5.22 0 0 0
08/05/2012
5.40
 418,000 5.53 5.71 5.31 0 3,000 -0.0
07/05/2012
5.53
 333,900 5.18 5.53 5.27 0 0 0
04/05/2012
5.18
 674,700 4.96 5.18 4.96 0 0 0
03/05/2012
4.96
 259,200 4.92 5.09 4.74 0 0 0
02/05/2012
4.92
 694,800 4.57 4.92 4.79 3,000 0 0.0
27/04/2012
4.57
 89,900 4.52 4.65 4.48 0 0 0
26/04/2012
4.52
 84,300 4.61 4.61 4.48 0 5,000 -0.1
25/04/2012
4.61
 126,600 4.61 4.74 4.61 0 0 0
24/04/2012
4.61
 122,800 4.43 4.61 4.30 0 0 0
23/04/2012
4.43
 104,200 4.52 4.61 4.39 0 0 0
20/04/2012
4.52
 158,500 4.39 4.65 4.39 19,000 0 0.2
19/04/2012
4.39
 181,900 4.70 4.74 4.39 0 5,000 -0.1
18/04/2012
4.70
 342,300 4.70 4.83 4.61 0 0 0
17/04/2012
4.70
 341,800 4.83 4.87 4.65 0 0 0
16/04/2012
4.83
 193,500 4.61 4.83 4.52 0 0 0
13/04/2012
4.61
 216,500 4.74 5.05 4.52 0 0 0
12/04/2012
4.74
 582,100 4.43 4.74 4.61 0 0 0
11/04/2012
4.43
 348,500 4.21 4.43 4.30 0 10,000 -0.1
10/04/2012
4.21
 122,800 4.26 4.39 4.13 0 0 0
09/04/2012
4.26
 126,000 4.08 4.30 4.08 0 0 0
06/04/2012
4.08
 132,000 4.13 4.26 3.95 0 0 0
05/04/2012
4.13
 112,100 3.86 4.13 3.82 0 0 0
04/04/2012
3.86
 126,300 4.13 4.13 3.86 0 0 0
03/04/2012
4.13
 177,300 4.04 4.13 3.82 0 2,500 -0.0
30/03/2012
4.04
 244,300 4.08 4.17 3.86 5,000 7,500 -0.0
29/03/2012
4.08
 265,000 4.30 4.43 4.08 0 0 0
28/03/2012
4.30
 171,400 4.48 4.52 4.13 0 0 0
27/03/2012
4.48
 358,600 4.61 4.83 4.30 0 0 0
26/03/2012
4.61
 306,500 4.39 4.61 4.48 7,500 10,000 -0.0
23/03/2012
4.39
 450,100 4.04 4.39 4.13 0 300 -0.0
22/03/2012
4.04
 89,300 4.13 4.21 4.00 0 0 0
21/03/2012
4.13
 234,600 4.04 4.26 4.00 0 0 0
20/03/2012
4.04
 129,100 3.86 4.04 3.91 0 0 0
19/03/2012
3.86
 116,400 3.95 4.04 3.86 0 0 0
16/03/2012
3.95
 217,300 4.04 4.21 3.95 5,000 0 0.0
15/03/2012
4.04
 187,400 3.82 4.08 3.73 0 0 0
14/03/2012
3.82
 40,600 3.95 3.95 3.73 3,000 0 0.0
13/03/2012
3.95
 120,300 3.73 3.95 3.78 0 0 0
12/03/2012
3.73
 77,500 3.95 3.95 3.69 4,000 0 0.0
09/03/2012
3.95
 108,200 3.86 4.04 3.82 0 0 0
08/03/2012
3.86
 169,700 4.17 4.17 3.86 0 0 0
07/03/2012
4.17
 130,600 4.21 4.30 4.04 0 0 0
06/03/2012
4.21
 244,500 4.35 4.61 4.08 0 0 0
05/03/2012
4.35
 154,300 4.08 4.35 4.35 0 0 0
02/03/2012
4.08
 76,600 3.95 4.17 3.95 0 0 0
01/03/2012
3.95
 69,400 4.08 4.08 3.86 7,900 0 0.1
29/02/2012
4.08
 189,200 4.00 4.08 3.86 5,000 0 0.0
28/02/2012
4.00
 180,000 4.30 4.35 3.95 19,000 0 0.2
27/02/2012
4.30
 259,600 3.91 4.30 4.04 23,100 0 0.2
24/02/2012
3.91
 281,300 3.86 4.08 3.91 12,000 0 0.1
23/02/2012
3.86
 138,000 3.69 3.86 3.69 1,900 0 0.0
22/02/2012
3.69
 206,900 3.47 3.69 3.47 0 0 0
21/02/2012
3.47
 156,000 3.38 3.56 3.38 4,000 0 0.0
20/02/2012
3.38
 70,700 3.20 3.38 3.29 0 0 0
17/02/2012
3.20
 58,100 3.07 3.20 3.16 0 0 0
16/02/2012
3.07
 40,600 3.03 3.12 3.03 0 0 0
15/02/2012
3.03
 34,000 3.16 3.16 2.99 0 0 0
14/02/2012
3.16
 36,600 3.03 3.16 3.07 0 0 0
13/02/2012
3.03
 43,200 3.12 3.12 3.03 0 0 0
10/02/2012
3.12
 88,400 3.25 3.29 3.12 0 0 0
09/02/2012
3.25
 55,200 3.38 3.47 3.25 0 0 0
08/02/2012
3.38
 79,300 3.25 3.42 3.25 4,000 0 0.0
07/02/2012
3.25
 25,500 3.20 3.34 3.16 0 0 0
06/02/2012
3.20
 61,800 3.25 3.25 3.12 0 0 0
03/02/2012
3.25
 111,000 3.42 3.56 3.25 0 0 0
02/02/2012
3.42
 106,600 3.25 3.42 3.25 0 0 0
01/02/2012
3.25
 52,200 3.29 3.29 3.12 0 0 0
31/01/2012
3.29
 73,000 3.20 3.42 3.20 0 0 0
30/01/2012
3.20
 30,300 3.16 3.38 3.07 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |