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)
30/08/2011
4.47
 159,500 4.31 4.55 4.47 0 0 0
29/08/2011
4.31
 112,700 3.98 4.31 4.10 1,000 0 0.0
26/08/2011
3.98
 17,600 4.02 4.14 3.98 0 0 0
25/08/2011
4.02
 34,400 3.98 4.14 3.93 700 0 0.0
24/08/2011
3.98
 38,900 4.02 4.18 3.93 0 0 0
23/08/2011
4.02
 58,800 4.18 4.18 3.98 0 0 0
22/08/2011
4.18
 94,100 3.89 4.18 3.93 0 0 0
19/08/2011
3.89
 37,600 4.02 4.02 3.85 0 0 0
18/08/2011
4.02
 63,700 3.93 4.10 3.98 4,500 0 0.0
17/08/2011
3.93
 85,300 3.69 3.93 3.73 0 0 0
16/08/2011
3.69
 32,700 3.56 3.81 3.64 0 0 0
15/08/2011
3.56
 2,800 3.60 3.73 3.56 0 0 0
12/08/2011
3.60
 25,400 3.56 3.73 3.56 0 0 0
11/08/2011
3.56
 22,100 3.64 3.64 3.48 0 0 0
10/08/2011
3.64
 32,400 3.52 3.64 3.44 2,000 200 0.0
09/08/2011
3.52
 137,000 3.64 3.64 3.48 3,000 0 0.0
08/08/2011
3.64
 19,500 3.73 3.73 3.64 0 0 0
05/08/2011
3.73
 19,400 3.81 3.81 3.60 200 0 0.0
04/08/2011
3.81
 46,300 3.69 3.81 3.64 2,000 0 0.0
03/08/2011
3.69
 21,700 3.60 3.69 3.56 0 0 0
02/08/2011
3.60
 33,400 3.73 3.77 3.60 0 0 0
01/08/2011
3.73
 28,100 3.85 3.85 3.73 400 0 0.0
29/07/2011
3.85
 42,700 3.98 3.98 3.85 0 0 0
28/07/2011
3.98
 39,100 3.89 3.98 3.89 0 0 0
27/07/2011
3.89
 29,800 3.93 3.93 3.81 0 0 0
26/07/2011
3.93
 33,100 3.98 4.06 3.81 0 0 0
25/07/2011
3.98
 25,000 4.06 4.14 3.93 0 0 0
22/07/2011
4.06
 20,400 4.06 4.06 4.02 9,000 0 0.1
21/07/2011
4.06
 23,600 4.14 4.14 4.06 3,000 0 0.0
20/07/2011
4.14
 33,600 4.06 4.18 4.06 0 0 0
19/07/2011
4.06
 36,700 4.14 4.14 3.98 3,000 0 0.0
18/07/2011
4.14
 14,700 4.10 4.18 4.06 0 0 0
15/07/2011
4.10
 33,100 4.18 4.39 3.98 0 0 0
14/07/2011
4.18
 30,000 4.18 4.22 4.06 0 0 0
13/07/2011
4.18
 39,400 4.22 4.26 4.14 0 0 0
12/07/2011
4.22
 41,400 4.10 4.22 4.02 2,000 0 0.0
11/07/2011
4.10
 42,800 4.26 4.26 4.02 0 0 0
08/07/2011
4.26
 17,100 4.31 4.35 4.22 0 0 0
07/07/2011
4.31
 11,200 4.39 4.43 4.31 0 0 0
06/07/2011
4.39
 29,500 4.51 4.60 4.35 0 0 0
05/07/2011
4.51
 127,800 4.31 4.51 4.35 0 0 0
04/07/2011
4.31
 47,200 4.26 4.31 4.14 0 0 0
01/07/2011
4.26
 118,800 4.39 4.43 4.18 0 0 0
30/06/2011
4.39
 35,900 4.47 4.64 4.39 0 0 0
29/06/2011
4.47
 48,200 4.55 4.64 4.39 0 0 0
28/06/2011
4.55
 148,800 4.72 4.84 4.47 0 0 0
27/06/2011
4.72
 32,400 4.76 4.84 4.72 0 0 0
24/06/2011
4.76
 39,600 4.68 4.80 4.60 1,000 0 0.0
23/06/2011
4.68
 64,900 4.80 4.97 4.64 1,000 0 0.0
22/06/2011
4.80
 73,600 4.89 5.01 4.80 0 0 0
21/06/2011
4.89
 78,900 4.55 4.89 4.60 0 0 0
20/06/2011
4.55
 111,700 4.84 4.97 4.51 0 200 -0.0
17/06/2011
4.84
 188,400 5.09 5.13 4.80 0 0 0
16/06/2011
5.09
 157,700 5.22 5.30 4.89 0 2,000 -0.0
15/06/2011
5.22
 161,700 5.38 5.47 5.22 0 1,000 -0.0
14/06/2011
5.38
 409,500 5.42 5.76 5.22 0 500 -0.0
13/06/2011
5.42
 213,800 5.09 5.42 5.18 0 0 0
10/06/2011
5.09
 218,400 4.89 5.09 4.97 0 0 0
09/06/2011
4.89
 251,000 4.55 4.89 4.43 0 9,000 -0.1
08/06/2011
4.55
 129,600 4.55 4.84 4.47 0 0 0
07/06/2011
4.55
 124,800 4.26 4.55 4.47 3,000 0 0.0
06/06/2011
4.26
 125,600 4.39 4.55 4.18 900 4,000 -0.0
03/06/2011
4.39
 365,400 4.31 4.55 4.26 9,000 0 0.1
02/06/2011
4.31
 66,000 4.10 4.31 4.14 0 2,000 -0.0
01/06/2011
4.10
 83,500 3.93 4.10 3.73 0 1,000 -0.0
31/05/2011
3.93
 79,600 3.93 3.93 3.69 1,000 0 0.0
30/05/2011
3.93
 113,600 3.85 4.10 3.85 4,000 0 0.0
27/05/2011
3.85
 66,100 3.85 3.85 3.64 0 0 0
26/05/2011
3.85
 295,900 3.64 3.89 3.40 8,000 0 0.1
25/05/2011
3.64
 116,400 3.85 3.93 3.64 0 0 0
24/05/2011
3.85
 142,800 4.10 4.10 3.85 0 0 0
23/05/2011
4.10
 174,900 4.35 4.35 4.06 1,000 0 0.0
20/05/2011
4.35
 48,900 4.39 4.51 4.22 0 0 0
19/05/2011
4.39
 53,600 4.51 4.51 4.39 0 0 0
18/05/2011
4.51
 29,700 4.76 4.76 4.43 0 0 0
17/05/2011
4.76
 73,400 4.84 4.93 4.64 0 0 0
16/05/2011
4.84
 56,000 5.18 5.18 4.84 0 0 0
13/05/2011
5.18
 35,400 5.22 5.30 4.89 0 0 0
12/05/2011
5.22
 57,000 5.30 5.30 5.13 0 0 0
11/05/2011
5.30
 29,300 5.47 5.47 5.26 0 0 0
10/05/2011
5.47
 41,600 5.55 5.67 5.47 0 0 0
09/05/2011
5.55
 58,600 5.38 5.59 5.38 0 0 0
06/05/2011
5.38
 17,400 5.26 5.38 5.26 0 0 0
05/05/2011
5.26
 56,900 5.47 5.55 5.26 200 0 0.0
04/05/2011
5.47
 24,900 5.63 5.63 5.47 0 0 0
29/04/2011
5.63
 52,200 5.59 5.63 5.51 0 0 0
28/04/2011
5.59
 22,600 5.63 5.67 5.55 0 0 0
27/04/2011
5.63
 54,200 5.63 5.76 5.59 0 0 0
26/04/2011
5.63
 32,400 5.80 5.84 5.55 0 0 0
25/04/2011
5.80
 88,400 5.55 5.80 5.59 0 0 0
22/04/2011
5.55
 61,300 5.59 5.59 5.38 3,200 0 0.0
21/04/2011
5.59
 47,800 5.71 5.71 5.51 0 0 0
20/04/2011
5.71
 45,600 5.71 5.88 5.71 3,000 0 0.0
19/04/2011
5.71
 75,600 5.84 5.96 5.63 0 0 0
18/04/2011
5.84
 112,200 6.13 6.13 5.76 0 0 0
15/04/2011
6.13
 69,000 6.21 6.25 6.09 100 0 0.0
14/04/2011
6.21
 28,300 6.29 6.29 6.17 0 0 0
13/04/2011
6.29
 16,100 6.29 6.29 6.21 0 0 0
08/04/2011
6.29
 27,600 6.34 6.38 6.25 0 0 0
07/04/2011
6.34
 61,600 6.46 6.58 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |