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)
22/01/2008
13.03
 107,000 13.29 13.29 12.49 2,100 0 0
21/01/2008
13.29
 127,500 13.47 13.47 13.03 0 0 0
18/01/2008
13.47
 131,500 13.29 14.10 12.58 1,000 0 0
17/01/2008
13.29
 218,700 12.58 13.71 12.22 500 0 0
16/01/2008
12.58
 78,800 11.66 12.58 12.04 0 0 0
15/01/2008
11.66
 178,100 12.56 12.56 11.34 100 800 0
14/01/2008
12.56
 164,400 13.47 13.47 12.31 0 16,600 0
11/01/2008
13.47
 77,500 13.56 14.00 13.29 100 0 0
10/01/2008
13.56
 92,400 13.92 14.01 12.94 0 0 0
09/01/2008
13.92
 49,300 14.19 14.73 13.74 500 500 0
08/01/2008
14.19
 73,600 14.16 15.09 13.47 0 0 0
07/01/2008
14.16
 78,300 14.89 14.97 13.83 500 4,000 0
04/01/2008
14.89
 78,500 15.27 15.27 14.89 0 1,100 0
03/01/2008
15.27
 77,400 15.54 15.54 15.00 0 500 0
02/01/2008
15.54
 32,900 15.74 16.17 15.49 0 100 0
28/12/2007
15.74
 60,200 15.50 15.81 15.45 2,000 300 0
27/12/2007
15.50
 77,300 15.63 15.81 15.31 0 0 0
26/12/2007
15.63
 103,800 15.63 15.97 14.73 0 1,900 0
25/12/2007
15.63
 78,700 15.74 15.74 15.27 300 0 0
24/12/2007
15.74
 44,000 15.79 16.71 15.72 0 0 0
21/12/2007
15.79
 63,800 15.43 16.15 15.09 0 700 0
20/12/2007
15.43
 57,800 16.17 16.26 15.38 47,624 47,624 0
19/12/2007
16.17
 108,300 15.99 16.80 15.81 0 0 0
18/12/2007
15.99
 83,700 15.83 16.35 15.00 300 0 0
17/12/2007
15.83
 49,200 16.33 16.71 15.81 0 0 0
14/12/2007
16.33
 67,700 16.31 16.35 16.17 2,000 0 0
13/12/2007
16.31
 37,900 16.53 16.71 16.28 0 0 0
12/12/2007
16.53
 85,400 16.35 17.25 16.17 0 0 0
11/12/2007
16.35
 84,200 16.89 16.89 16.17 600 8,900 0
10/12/2007
16.89
 58,600 17.25 17.43 16.73 0 0 0
07/12/2007
17.25
 103,600 17.25 17.52 17.07 100 500 0
06/12/2007
17.25
 93,600 17.61 17.61 16.98 0 0 0
05/12/2007
17.61
 120,700 17.97 17.97 16.53 1,800 0 0
04/12/2007
17.97
 252,000 17.43 18.33 17.43 7,400 0 0
03/12/2007
17.43
 113,600 16.24 17.43 15.99 0 0 0
30/11/2007
16.24
 54,600 16.17 16.38 15.99 1,000 400 0
29/11/2007
16.17
 93,800 15.88 16.17 15.81 200 0 0
28/11/2007
15.88
 37,100 15.72 16.44 15.72 0 0 0
27/11/2007
15.72
 101,500 15.63 16.17 15.45 0 0 0
26/11/2007
15.63
 72,700 15.43 15.81 15.38 300 0 0
23/11/2007
15.43
 67,600 15.36 15.61 15.27 0 100 0
22/11/2007
15.36
 68,100 15.49 15.90 15.02 0 2,700 0
21/11/2007
15.49
 82,200 15.79 15.79 14.55 0 0 0
20/11/2007
15.79
 79,800 15.99 16.35 15.56 0 500 0
19/11/2007
15.99
 102,000 15.88 16.35 15.65 1,000 4,400 0
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

Chính sách bảo mật | Điều khoản sử dụng |