CTCP Sông Đà 9 (sd9)

11.70
-0.10
(-0.85%)
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)
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
26/01/2010
11.28
 91,700 10.61 11.28 10.86 0 0 0
25/01/2010
10.61
 90,900 10.69 10.84 10.15 0 0 0
22/01/2010
10.69
 168,300 10.61 11.16 10.11 0 0 0
21/01/2010
10.61
 197,500 11.16 11.22 10.61 0 0 0
20/01/2010
11.16
 131,900 11.93 12.11 11.06 0 0 0
19/01/2010
11.93
 181,300 11.87 12.16 11.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |