CTCP Sông Đà 9 (sd9)

11.60
-0.10
(-0.85%)

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
(2024-10-23)
-0.30 -2.52% 900,900 1,400 0.0
11.60
11.90
11.60
2 tháng
(2024-09-23)
-0.40 -3.33% 1,263,851 2,684 0.0
11.60
12.20
11.60
3 tháng
(2024-08-26)
-0.50 -4.13% 2,296,913 5,484 0.1
11.60
12.50
11.60
6 tháng
(2024-05-27)
1 9.43% 6,246,052 72,738 0.8
10.50
13.30
11.60
12 tháng
(2023-11-28)
3.50 43.21% 10,800,087 107,902 1.5
8
13.30
11.60
24 tháng
(2022-12-05)
4.90 73.13% 20,397,818 255,952 2.8
6.30
13.30
11.60
36 tháng
(2021-12-08)
-1.10 -8.66% 61,667,519 267,029 3.0
5.40
15.50
11.60
60 tháng
(2019-12-19)
5.50 90.16% 121,296,336 -1,528,732 -10.0
4.30
20.50
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2010
10.96
196,100 11.26 11.26 10.86 0 0 0
24/06/2010
11.26
132,400 11.26 11.42 11.08 0 0 0
23/06/2010
11.26
114,600 11.28 11.40 11.04 0 0 0
22/06/2010
11.28
153,500 11.89 11.89 11.16 3,000 0 0.2
21/06/2010
11.89
111,200 11.69 11.93 11.77 0 0 0
18/06/2010
11.69
142,600 11.73 11.89 11.59 0 0 0
17/06/2010
11.73
251,400 11.85 12.13 11.73 0 0 0
16/06/2010
11.85
447,800 10.98 11.85 11.36 0 1,400 -0.1
15/06/2010
10.98
171,700 10.90 11.22 10.90 0 0 0
14/06/2010
10.90
141,900 10.76 11.02 10.86 0 0 0
11/06/2010
10.76
115,600 10.73 11.04 10.76 0 0 0
10/06/2010
10.73
65,800 10.59 10.76 10.63 0 0 0
09/06/2010
10.59
60,900 10.71 10.92 10.55 0 0 0
08/06/2010
10.71
172,700 10.51 10.71 10.35 0 0 0
07/06/2010
10.51
133,500 11.20 11.20 10.41 0 0 0
04/06/2010
11.20
93,100 11.16 11.40 10.90 0 0 0
03/06/2010
11.16
122,600 11.02 11.36 10.96 0 1,000 -0.1
02/06/2010
11.02
106,300 11.08 11.08 10.76 0 0 0
01/06/2010
11.08
86,500 11.12 11.16 10.76 0 0 0
31/05/2010
11.12
125,400 11.38 11.38 10.86 0 0 0
28/05/2010
11.38
294,000 10.69 11.38 10.96 70,000 0 3.9
27/05/2010
10.69
150,500 10.65 10.82 10.35 1,000 0 0.1
26/05/2010
10.65
120,700 10.04 10.71 10.15 0 0 0
25/05/2010
10.04
108,400 10.21 10.45 9.66 0 8,000 -0.4
24/05/2010
10.21
163,100 9.84 10.41 9.90 0 0 0
21/05/2010
9.84
391,300 10.96 10.96 9.84 0 0 0
20/05/2010
10.96
239,300 10.63 11.16 10.02 2,900 0 0.2
19/05/2010
10.63
261,900 11.30 11.32 10.57 3,600 0 0.2
18/05/2010
11.30
211,800 11.16 11.47 11.30 0 0 0
17/05/2010
11.16
229,100 11.87 11.87 11.16 0 0 0
14/05/2010
11.87
113,500 11.67 11.91 11.63 0 0 0
13/05/2010
11.67
306,800 11.28 11.95 11.51 0 0 0
12/05/2010
11.28
310,500 12.03 12.03 11.28 0 0 0
11/05/2010
12.03
273,200 11.97 12.58 11.87 5,000 0 0.3
10/05/2010
11.97
328,500 12.20 12.66 11.67 0 0 0
07/05/2010
12.20
406,900 12.93 12.93 12.18 0 0 0
06/05/2010
12.93
335,500 12.95 13.01 12.09 0 1,300 -0.1
05/05/2010
12.95
191,400 13.39 13.58 12.78 0 2,000 -0.1
04/05/2010
13.39
415,800 13.33 13.80 13.19 0 0 0
29/04/2010
13.33
518,900 12.99 13.49 13.09 0 0 0
28/04/2010
12.99
490,900 13.09 13.19 12.48 0 200 -0.0
27/04/2010
13.09
266,600 12.87 13.35 12.93 0 0 0
26/04/2010
12.87
302,600 13.19 13.80 12.74 1,300 2,300 -0.1
22/04/2010
13.19
877,000 13.17 13.84 12.95 1,000 0 0.1
21/04/2010
13.17
970,900 12.32 13.17 12.38 0 0 0
20/04/2010
12.32
276,300 12.18 12.48 12.07 0 0 0
19/04/2010
12.18
370,100 12.28 12.62 12.07 0 0 0
16/04/2010
12.28
732,200 12.01 12.56 12.18 2,000 3,100 -0.1
15/04/2010
12.01
282,400 11.61 12.01 11.65 0 0 0
14/04/2010
11.61
138,300 11.53 11.75 11.49 0 3,500 -0.2
13/04/2010
11.53
212,000 11.73 11.87 11.42 3,000 0 0.2
12/04/2010
11.73
299,300 12.07 12.18 11.57 800 0 0.0
09/04/2010
12.07
193,700 12.18 12.78 11.97 0 500 -0.0
08/04/2010
12.18
500,600 11.73 12.54 11.73 0 0 0
07/04/2010
11.73
229,800 11.44 11.87 11.57 0 0 0
06/04/2010
11.44
232,400 11.47 11.69 11.40 3,500 0 0.2
05/04/2010
11.47
122,700 10.94 11.53 11.22 0 0 0
02/04/2010
10.94
94,300 11.06 11.14 10.65 0 18,400 -1.0
01/04/2010
11.06
120,900 10.84 11.26 10.65 0 6,600 -0.3
31/03/2010
10.84
68,900 11.04 11.16 10.71 0 0 0
30/03/2010
11.04
109,700 11.22 11.36 10.78 0 4,200 -0.2
29/03/2010
11.22
225,300 11.14 11.26 11.04 0 0 0
26/03/2010
11.14
157,400 11.06 11.26 10.92 0 30,000 -1.6
25/03/2010
11.06
139,700 11.59 11.67 10.96 4,100 0 0.2
24/03/2010
11.59
225,100 11.44 11.75 11.49 2,300 2,100 0.0
23/03/2010
11.44
116,500 11.49 11.77 11.36 0 0 0
22/03/2010
11.49
55,400 11.67 11.93 11.36 0 0 0
19/03/2010
11.67
99,300 11.87 11.91 11.67 0 0 0
18/03/2010
11.87
152,800 11.67 11.91 11.40 0 400 -0.0
17/03/2010
11.67
254,500 11.93 11.99 11.40 0 0 0
16/03/2010
11.93
258,500 12.38 12.46 11.67 0 0 0
15/03/2010
12.38
169,000 12.56 12.78 12.28 0 0 0
12/03/2010
12.56
162,400 12.48 12.58 11.97 0 0 0
11/03/2010
12.48
219,700 12.44 12.74 12.30 0 0 0
10/03/2010
12.44
179,900 12.40 12.58 12.07 0 300 -0.0
09/03/2010
12.40
178,700 12.38 12.78 12.38 0 0 0
08/03/2010
12.38
247,400 12.50 13.17 12.38 0 400 -0.0
05/03/2010
12.50
216,600 12.28 12.64 12.28 0 0 0
04/03/2010
12.28
165,400 12.38 12.80 12.11 0 0 0
03/03/2010
12.38
256,000 11.57 12.38 11.57 1,500 0 0.1
02/03/2010
11.57
264,100 11.36 11.79 11.26 0 300 -0.0
01/03/2010
11.36
183,000 10.92 11.36 10.96 0 0 0
26/02/2010
10.92
38,700 10.82 10.98 10.76 0 0 0
25/02/2010
10.82
57,400 10.90 11.20 10.71 0 0 0
24/02/2010
10.90
64,900 10.71 10.94 10.55 0 300 -0.0
23/02/2010
10.71
48,000 11.16 11.16 10.67 0 0 0
22/02/2010
11.16
43,600 11.14 11.57 11.12 0 0 0
12/02/2010
11.14
69,200 11.06 11.20 11.00 1,400 4,000 -0.1
11/02/2010
11.06
84,300 10.76 11.12 10.55 0 4,600 -0.3
10/02/2010
10.76
37,900 10.59 10.98 10.73 400 0 0.0
09/02/2010
10.59
73,800 10.90 10.96 10.55 0 0 0
08/02/2010
10.90
64,800 11.06 11.20 10.88 0 0 0
05/02/2010
11.06
126,300 11.51 11.51 10.92 5,000 0 0.3
04/02/2010
11.51
135,800 11.10 11.71 11.06 2,100 400 0.1
03/02/2010
11.10
113,300 10.92 11.20 10.76 25,000 0 1.4
02/02/2010
10.92
71,200 11.06 11.16 10.80 0 0 0
01/02/2010
11.06
73,700 10.76 11.24 10.76 0 0 0
29/01/2010
10.76
111,600 10.76 10.92 10.35 0 0 0
28/01/2010
10.76
136,700 11.26 11.36 10.67 0 0 0
27/01/2010
11.26
215,500 11.28 12.01 10.96 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |