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
(2024-10-22) 		-0.30 -2.50% 925,300 1,500 0.0
11.60
12
11.70
2 tháng
(2024-09-23) 		-0.30 -2.50% 1,261,351 2,584 0.0
11.60
12.20
11.70
3 tháng
(2024-08-23) 		-0.80 -6.40% 2,310,485 5,384 0.1
11.60
12.50
11.70
6 tháng
(2024-05-27) 		1.10 10.38% 6,243,552 72,638 0.8
10.50
13.30
11.70
12 tháng
(2023-11-27) 		3.60 44.44% 10,809,487 107,802 1.5
8
13.30
11.70
24 tháng
(2022-12-02) 		5.30 82.81% 20,440,495 255,852 2.8
6.30
13.30
11.70
36 tháng
(2021-12-07) 		-2.10 -15.22% 62,204,030 267,229 3.0
5.40
15.50
11.70
60 tháng
(2019-12-18) 		5.70 95% 121,294,051 -1,528,832 -10.0
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)
12/09/2023
8.40
 26,400 8.30 8.40 8.30 0 0 0
11/09/2023
8.30
 78,200 8.50 8.50 8.30 0 0 0
08/09/2023
8.50
 36,200 8.50 8.50 8.30 2,500 0 0.0
07/09/2023
8.50
 94,200 8.40 8.50 8.30 35 0 0.0
06/09/2023
8.40
 31,800 8.50 8.50 8.40 100 0 0.0
05/09/2023
8.50
 28,500 8.40 8.50 8.40 0 0 0
31/08/2023
8.40
 38,100 8.50 8.50 8.30 0 0 0
30/08/2023
8.50
 51,600 8.50 8.50 8.20 14,200 0 0.1
29/08/2023
8.50
 139,000 8.50 8.70 8.40 0 63 -0.0
28/08/2023
8.50
 21,600 8.30 8.50 8.30 0 0 0
25/08/2023
8.30
 12,300 8.50 8.50 8.30 0 0 0
24/08/2023
8.50
 12,900 8.40 8.50 8.40 200 0 0.0
23/08/2023
8.40
 21,300 8.40 8.50 8.30 400 0 0.0
22/08/2023
8.40
 46,000 8.50 8.50 8.10 200 4,900 -0.0
21/08/2023
8.50
 56,000 8.40 8.90 8.30 140 0 0.0
18/08/2023
8.40
 138,000 8.70 8.70 8 6,400 0 0.1
17/08/2023
8.70
 75,200 8.90 8.90 8.70 0 0 0
16/08/2023
8.90
 38,600 8.70 8.90 8.70 0 0 0
15/08/2023
8.70
 61,600 8.90 9 8.70 300 5,002 -0.0
14/08/2023
8.90
 26,100 8.90 9 8.70 64 0 0.0
11/08/2023
8.90
 30,600 9 9 8.80 3,000 0 0.0
10/08/2023
9
 31,600 9.10 9.30 9 400 0 0.0
09/08/2023
9.10
 89,600 8.90 9.20 8.90 14,800 0 0.1
08/08/2023
8.90
 143,000 8.90 9.20 8.80 8,000 0 0.1
07/08/2023
8.90
 83,400 8.80 8.90 8.60 2,500 0 0.0
04/08/2023
8.80
 55,500 8.70 8.80 8.50 0 0 0
03/08/2023
8.70
 27,900 8.70 8.70 8.50 9 0 0.0
02/08/2023
8.70
 55,200 8.60 8.80 8.50 0 38,000 -0.3
01/08/2023
8.60
 56,200 9 9.20 8.60 0 0 0
31/07/2023
9
 72,000 8.90 9 8.80 60 0 0.0
28/07/2023
8.90
 49,000 8.80 9 8.80 0 0 0
27/07/2023
8.80
 35,500 8.70 8.80 8.60 0 0 0
26/07/2023
8.70
 58,600 8.70 8.80 8.50 0 0 0
25/07/2023
8.70
 62,800 8.70 8.90 8.50 0 0 0
24/07/2023
8.70
 69,900 8.70 9 8.50 0 0 0
21/07/2023
8.70
 33,800 8.60 8.80 8.50 0 0 0
20/07/2023
8.60
 33,500 8.50 8.60 8.40 0 0 0
19/07/2023
8.50
 43,700 8.60 8.60 8.40 0 0 0
18/07/2023
8.60
 25,100 8.60 8.70 8.40 0 0 0
17/07/2023
8.60
 36,200 8.50 8.60 8.50 0 0 0
14/07/2023
8.50
 72,800 8.60 8.60 8.40 5,000 0 0.0
13/07/2023
8.60
 55,700 8.60 8.70 8.40 0 0 0
12/07/2023
8.60
 11,300 8.70 8.70 8.50 0 0 0
11/07/2023
8.70
 35,900 8.50 8.90 8.60 0 100 -0.0
10/07/2023
8.50
 29,900 8.50 8.60 8.40 0 0 0
07/07/2023
8.50
 6,900 8.50 8.60 8.40 0 0 0
06/07/2023
8.50
 10,400 8.50 8.50 8.50 0 0 0
05/07/2023
8.50
 22,384 8.70 8.80 8.50 200 0 0.0
04/07/2023
8.70
 18,100 8.90 9 8.70 0 0 0
03/07/2023
8.90
 158,530 8.20 9 8.40 81,100 0 0.7
30/06/2023
8.20
 19,100 8.30 8.30 8.20 0 0 0
29/06/2023
8.30
 39,400 8.40 8.40 8.30 0 0 0
28/06/2023
8.40
 37,216 8.30 8.40 8.30 0 0 0
27/06/2023
8.30
 23,800 8.30 8.40 8.20 30 1,900 -0.0
26/06/2023
8.30
 43,931 8.60 8.60 8.20 10,000 0 0.1
23/06/2023
8.60
 40,060 8.50 8.70 8.50 0 0 0
22/06/2023
8.50
 20,640 8.50 8.50 8.50 30 0 0.0
21/06/2023
8.50
 47,934 8.60 8.70 8.40 0 0 0
20/06/2023
8.60
 88,959 8.60 8.60 8.40 0 0 0
19/06/2023
8.60
 44,400 8.90 8.90 8.20 4,500 0 0.0
16/06/2023
8.90
 72,320 9 9.10 8.70 0 0 0
15/06/2023
9
 25,855 9 9.10 8.80 14,700 0 0.1
14/06/2023
9
 68,900 9.30 9.30 8.90 6,700 0 0.1
13/06/2023
9.30
 142,800 9.20 9.80 8.80 0 0 0
12/06/2023
9.20
 30,600 9.30 9.30 9 0 0 0
09/06/2023
9.30
 22,873 9.40 9.40 9.20 2,800 0 0.0
08/06/2023
9.40
 194,914 9.60 9.80 9.40 2,700 25 0.0
07/06/2023
9.60
 446,459 9.20 9.60 9.20 0 27 -0.0
06/06/2023
9.20
 215,630 9.50 9.50 9.10 2,800 23 0.0
05/06/2023
9.50
 119,710 9.80 10.40 9.30 1,900 10 0.0
02/06/2023
9.80
 375,704 9.20 10.10 8.60 5,000 700 0.0
01/06/2023
9.20
 219,055 8.40 9.20 8.50 0 730 -0.0
31/05/2023
8.40
 302,892 7.60 8.40 7.50 7,000 30 0.1
30/05/2023
7.60
 12,000 7.70 7.70 7.50 0 0 0
29/05/2023
7.70
 52,200 7.30 7.80 7.30 0 1,100 -0.0
26/05/2023
7.30
 113,500 7.30 7.40 7.20 0 0 0
25/05/2023
7.30
 44,424 7.40 7.50 7.10 300 50 0.0
24/05/2023
7.40
 35,401 7.30 7.50 7.20 2,400 1 0.0
23/05/2023
7.30
 14,800 7.20 7.50 7.20 2,000 3 0.0
22/05/2023
7.20
 21,100 7.10 7.20 7.10 3,000 0 0.0
19/05/2023
7.10
 21,101 7.20 7.30 7 1,100 0 0.0
18/05/2023
7.20
 12,036 7.40 7.40 7.20 0 0 0
17/05/2023
7.40
 8,600 7.10 7.40 7.10 2,000 0 0.0
16/05/2023
7.10
 22,185 7.50 7.50 7.10 0 0 0
15/05/2023
7.50
 24,300 7.30 7.60 7.30 1,000 0 0.0
12/05/2023
7.30
 66,600 7 7.30 7 0 30 -0.0
11/05/2023
7
 27,100 6.90 7 6.90 1,500 0 0.0
10/05/2023
6.90
 29,100 6.90 6.90 6.80 0 0 0
09/05/2023
6.90
 19,400 6.90 6.90 6.80 0 0 0
08/05/2023
6.90
 30,901 6.90 6.90 6.80 0 0 0
05/05/2023
6.90
 4,800 6.90 6.90 6.80 1,000 0 0.0
04/05/2023
6.90
 8,500 6.80 6.90 6.70 1,000 0 0.0
28/04/2023
6.80
 19,519 6.90 6.90 6.70 0 0 0
27/04/2023
6.90
 2,200 6.90 6.90 6.80 0 0 0
26/04/2023
6.90
 41,600 6.80 7.10 6.70 0 0 0
25/04/2023
6.80
 12,100 6.80 6.90 6.70 0 0 0
24/04/2023
6.80
 9,200 6.80 6.80 6.70 0 0 0
21/04/2023
6.80
 200 6.70 6.80 6.80 0 0 0
20/04/2023
6.70
 1,900 6.80 6.80 6.70 0 0 0
19/04/2023
6.80
 13,429 6.90 6.90 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |