CTCP Sông Đà 9 (sd9)

12.10
0.10
(0.83%)
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
(2024-08-20) 		-0.60 -4.72% 983,700 3,500 0.0
12
12.70
12.10
2 tháng
(2024-07-22) 		-0.40 -3.20% 1,870,500 2,242 0.0
12
13.30
12.10
3 tháng
(2024-06-21) 		0.10 0.83% 2,935,000 35,354 0.4
11.90
13.30
12.10
6 tháng
(2024-03-25) 		2.90 31.52% 7,796,200 297,324 3.0
8.50
13.30
12.10
12 tháng
(2023-09-25) 		3.80 45.78% 10,860,600 68,320 1.1
8
13.30
12.10
24 tháng
(2022-09-30) 		3.90 47.56% 20,726,099 252,168 2.7
5.40
13.30
12.10
36 tháng
(2021-10-05) 		3.10 34.44% 94,182,337 -107,363 -1.1
5.40
20.50
12.10
60 tháng
(2019-10-16) 		6.20 105.08% 120,546,699 -1,532,916 -10.1
4.30
20.50
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2007
15.88
 78,100 15.99 15.99 15.29 0 1,400 0
15/11/2007
15.99
 120,700 16.06 17.44 15.32 400 1,700 0
14/11/2007
16.06
 59,900 14.44 16.06 13.38 0 1,600 0
13/11/2007
14.44
 150,900 15.83 15.83 14.44 0 0 0
12/11/2007
15.83
 116,000 17.07 17.16 15.63 300 800 0
09/11/2007
17.07
 129,300 17.37 17.37 16.35 0 9,300 0
08/11/2007
17.37
 78,400 17.97 18.15 17.25 800 1,600 0
07/11/2007
17.97
 203,800 17.97 18.85 17.43 1,000 600 0
06/11/2007
17.97
 178,700 17.97 18.06 16.35 200 1,400 0
05/11/2007
17.97
 103,100 18.95 19.04 17.61 1,200 1,300 0
02/11/2007
18.95
 169,600 20.46 21.74 18.68 5,200 0 0
01/11/2007
20.46
 128,300 18.42 20.46 17.61 300 5,300 0
31/10/2007
18.42
 135,100 20.12 20.12 18.27 0 400 0
30/10/2007
20.12
 203,600 21.20 21.20 19.65 0 300 0
29/10/2007
21.20
 227,300 19.67 22.74 20.66 900 3,600 0
26/10/2007
19.67
 266,700 19.82 21.76 18.36 600 2,100 0
25/10/2007
19.82
 187,400 18.86 19.82 18.86 0 4,000 0
24/10/2007
18.86
 204,000 17.61 19.04 17.07 100 1,800 0
23/10/2007
17.61
 140,200 17.88 17.97 17.07 1,000 0 0
22/10/2007
17.88
 184,600 17.91 18.50 17.07 6,300 0 0
19/10/2007
17.91
 306,600 16.30 17.91 14.68 0 17,000 0
18/10/2007
16.30
 39,500 16.26 16.53 16.30 400 0 0
17/10/2007
16.26
 222,100 17.71 19.44 15.92 0 0 0
16/10/2007
17.71
 186,100 16.65 17.71 16.71 1,200 3,500 0
15/10/2007
16.65
 154,300 15.27 16.65 15.00 0 2,500 0
12/10/2007
15.27
 165,400 14.77 15.45 14.64 0 0 0
11/10/2007
14.77
 203,000 14.01 14.91 13.74 10,000 7,200 0
10/10/2007
14.01
 212,000 12.85 14.12 12.76 0 9,900 0
09/10/2007
12.85
 126,900 13.65 14.91 12.77 0 0 0
08/10/2007
13.65
 163,600 13.51 14.86 13.65 200 3,400 0
05/10/2007
13.51
 93,700 12.36 13.51 13.51 0 5,500 0
04/10/2007
12.36
 146,600 11.50 12.36 11.32 0 0 0
03/10/2007
11.50
 177,600 10.87 12.09 10.78 500 200 0
02/10/2007
10.87
 170,200 10.01 11.00 10.87 3,900 1,600 0
01/10/2007
10.01
 28,400 9.32 10.01 10.01 0 2,000 0
28/09/2007
9.32
 87,800 8.52 9.32 8.44 0 3,000 0
27/09/2007
8.52
 39,200 8.50 8.53 8.41 100 0 0
26/09/2007
8.50
 56,400 8.48 8.66 8.44 0 700 0
25/09/2007
8.48
 81,800 8.07 8.80 8.10 5,000 0 0
24/09/2007
8.07
 58,600 8.10 8.12 8.01 600 500 0
21/09/2007
8.10
 27,400 8.19 8.26 8.08 0 0 0
20/09/2007
8.19
 77,000 8.34 8.35 8.08 0 500 0
19/09/2007
8.34
 60,200 8.25 8.35 8.08 1,800 2,300 0
18/09/2007
8.25
 159,400 7.73 8.50 8.08 0 3,700 0
17/09/2007
7.73
 36,800 9.65 9.65 7.64 500 0 0
14/09/2007
9.65
 116,800 8.84 9.70 8.98 0 3,500 0
13/09/2007
8.84
 33,900 9.04 9.34 8.80 4,000 1,500 0
12/09/2007
9.04
 61,300 8.93 9.16 8.89 0 500 0
11/09/2007
8.93
 41,000 8.89 8.98 8.80 0 0 0
10/09/2007
8.89
 19,900 8.98 9.05 8.80 0 100 0
07/09/2007
8.98
 64,500 8.62 8.98 8.39 0 0 0
06/09/2007
8.62
 35,200 8.30 8.98 8.19 0 0 0
05/09/2007
8.30
 16,700 8.62 8.71 8.10 0 0 0
04/09/2007
8.62
 11,300 8.80 8.98 8.53 0 0 0
31/08/2007
8.80
 38,700 8.57 9.31 8.71 0 0 0
30/08/2007
8.57
 70,100 7.83 8.57 7.90 0 0 0
29/08/2007
7.83
 18,200 7.69 7.89 7.73 0 0 0
28/08/2007
7.69
 1,900 7.55 7.82 7.64 0 0 0
27/08/2007
7.55
 11,900 7.35 7.55 7.37 0 0 0
24/08/2007
7.35
 20,100 7.28 7.37 7.28 0 0 0
23/08/2007
7.28
 9,000 7.40 7.42 7.20 0 0 0
22/08/2007
7.40
 11,800 7.64 7.64 7.37 0 0 0
21/08/2007
7.64
 11,300 7.96 7.96 7.55 0 0 0
20/08/2007
7.96
 6,800 7.94 7.99 7.83 0 0 0
17/08/2007
7.94
 3,900 7.99 7.99 7.90 0 0 0
16/08/2007
7.99
 17,400 8.05 8.08 7.90 0 0 0
15/08/2007
8.05
 10,900 8.08 8.26 7.99 0 0 0
14/08/2007
8.08
 12,000 8.05 8.16 7.90 0 0 0
13/08/2007
8.05
 7,600 8.16 8.26 7.99 0 0 0
10/08/2007
8.16
 6,900 8.30 8.35 8.10 0 0 0
09/08/2007
8.30
 10,300 8.12 8.30 8.16 0 0 0
08/08/2007
8.12
 9,500 8.05 8.14 8.05 0 0 0
07/08/2007
8.05
 5,600 8.01 8.07 7.90 0 0 0
06/08/2007
8.01
 7,200 8.17 8.17 7.90 0 0 0
03/08/2007
8.17
 6,200 8.32 8.44 8.05 0 0 0
02/08/2007
8.32
 5,800 8.41 8.62 8.26 0 0 0
01/08/2007
8.41
 17,000 7.73 8.73 8.08 0 0 0
31/07/2007
7.73
 11,800 8.08 8.08 7.73 0 0 0
30/07/2007
8.08
 10,700 8.44 8.44 7.51 0 0 0
27/07/2007
8.44
 13,100 8.41 8.50 8.14 0 0 0
26/07/2007
8.41
 8,600 8.55 8.55 8.28 0 0 0
25/07/2007
8.55
 14,200 8.80 8.80 8.44 0 0 0
24/07/2007
8.80
 11,100 8.98 8.98 8.66 0 0 0
23/07/2007
8.98
 4,300 9.05 9.09 8.89 0 0 0
20/07/2007
9.05
 5,200 9.13 9.16 8.98 0 0 0
19/07/2007
9.13
 17,400 9.43 9.43 9.07 0 0 0
18/07/2007
9.43
 28,600 9.36 9.52 9.34 0 0 0
17/07/2007
9.36
 31,000 9.32 9.49 9.31 0 0 0
16/07/2007
9.32
 39,600 9.34 9.45 9.16 0 0 0
13/07/2007
9.34
 39,900 8.80 9.79 8.62 0 0 0
12/07/2007
8.80
 32,200 9.09 9.43 8.66 0 0 0
11/07/2007
9.09
 37,000 8.70 9.16 8.62 0 0 0
10/07/2007
8.70
 15,700 8.41 8.71 8.53 0 0 0
09/07/2007
8.41
 16,400 8.26 8.41 8.08 0 0 0
06/07/2007
8.26
 18,400 8.08 8.35 8.10 0 0 0
05/07/2007
8.08
 40,700 8.53 8.64 8.08 0 0 0
04/07/2007
8.53
 20,200 7.71 8.53 7.69 0 0 0
03/07/2007
7.71
 19,300 11.14 11.14 7.60 0 0 0
02/07/2007
11.14
 17,000 11.41 11.50 11.00 0 0 0
29/06/2007
11.41
 32,900 11.97 11.97 11.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |