CTCP Sông Đà 9 (sd9)

11.80
0.20
(1.72%)
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
(2024-10-23) 		-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)
23/11/2022
5.80
 22,133 6.10 6.10 5.80 0 0 0
22/11/2022
6.10
 39,996 6.10 6.40 5.80 0 0 0
21/11/2022
6.10
 20,900 6.10 6.20 5.80 0 0 0
18/11/2022
6.10
 18,900 6.10 6.10 5.70 0 1,000 -0.0
17/11/2022
6.10
 18,600 5.90 6.10 5.80 0 0 0
16/11/2022
5.90
 46,567 5.40 5.90 4.90 1,000 0 0.0
15/11/2022
5.40
 150,100 6 6 5.40 0 0 0
14/11/2022
6
 27,606 6.30 6.30 5.90 0 0 0
11/11/2022
6.30
 29,074 6.30 6.40 6 0 0 0
10/11/2022
6.30
 46,500 6.80 6.80 6.20 0 0 0
09/11/2022
6.80
 19,500 6.60 6.80 6.70 0 0 0
08/11/2022
6.60
 14,600 6.60 7.10 6.20 0 0 0
07/11/2022
6.60
 47,641 6.90 6.90 6.40 0 0 0
04/11/2022
6.90
 13,700 7 7 6.70 0 0 0
03/11/2022
7
 2,900 7 7 6.80 0 0 0
02/11/2022
7
 16,600 7 7.20 7 0 0 0
01/11/2022
7
 23,119 6.70 7.20 6.70 0 0 0
31/10/2022
6.70
 25,300 7 7.40 6.50 0 0 0
28/10/2022
7
 18,432 7 7.10 7 0 0 0
27/10/2022
7
 11,183 6.70 7.10 6.50 0 0 0
26/10/2022
6.70
 34,300 6.70 6.90 6.10 0 0 0
25/10/2022
6.70
 24,900 6.90 6.90 6.40 0 0 0
24/10/2022
6.90
 60,300 7.20 7.30 6.60 0 0 0
21/10/2022
7.20
 17,300 7.70 7.70 7 0 0 0
20/10/2022
7.70
 9,700 7.50 7.70 7.50 0 0 0
19/10/2022
7.50
 20,328 7.50 7.90 7.50 0 0 0
18/10/2022
7.50
 17,200 7.30 7.60 7.30 0 0 0
17/10/2022
7.30
 20,700 7.20 7.50 7.10 0 0 0
14/10/2022
7.20
 9,380 7 7.40 7.10 0 0 0
13/10/2022
7
 14,750 7 7.20 7 0 0 0
12/10/2022
7
 21,000 6.90 7.20 6.90 0 0 0
11/10/2022
6.90
 47,900 7.40 7.50 6.90 0 0 0
10/10/2022
7.40
 28,601 7.50 7.60 7.40 0 0 0
07/10/2022
7.50
 127,408 7.80 7.80 7.30 0 0 0
06/10/2022
7.80
 21,600 8 8.10 7.80 0 0 0
05/10/2022
8
 99,400 7.80 8.10 7.80 0 0 0
04/10/2022
7.80
 28,100 7.90 8.10 7.70 0 0 0
03/10/2022
7.90
 80,188 8.20 8.20 7.60 0 0 0
30/09/2022
8.20
 62,100 8.30 8.30 7.90 0 0 0
29/09/2022
8.30
 141,001 8.40 8.50 8.20 0 0 0
28/09/2022
8.40
 84,700 8.50 8.50 8.30 0 500 -0.0
27/09/2022
8.50
 28,669 8.60 8.70 8.40 0 0 0
26/09/2022
8.60
 117,900 8.60 8.60 8.20 0 300 -0.0
23/09/2022
8.60
 23,262 8.70 8.80 8.60 0 0 0
22/09/2022
8.70
 26,400 8.60 8.70 8.50 0 0 0
21/09/2022
8.60
 20,100 8.60 8.70 8.60 0 0 0
20/09/2022
8.60
 30,351 8.60 8.60 8.50 0 51 -0.0
19/09/2022
8.60
 52,665 8.80 8.80 8.50 0 0 0
16/09/2022
8.80
 51,245 8.90 9 8.80 0 0 0
15/09/2022
8.90
 45,501 8.90 9 8.70 0 0 0
14/09/2022
8.90
 32,205 9 9.10 8.70 0 0 0
13/09/2022
9
 135,056 9.10 9.20 8.90 1,000 0 0.0
12/09/2022
9.10
 28,090 9.10 9.20 8.90 0 0 0
09/09/2022
9.10
 116,800 8.70 9.10 8.70 0 0 0
08/09/2022
8.70
 54,000 8.70 8.90 8.70 0 0 0
07/09/2022
8.70
 40,690 9 9 8.70 0 0 0
06/09/2022
9
 24,117 8.90 9 8.70 0 0 0
05/09/2022
8.90
 27,510 8.90 9.10 8.90 100 0 0.0
31/08/2022
8.90
 12,216 8.80 9.10 8.80 0 0 0
30/08/2022
8.80
 47,590 9 9 8.70 0 0 0
29/08/2022
9
 122,200 9 9 8.60 0 0 0
26/08/2022
9
 43,100 9.10 9.10 8.90 0 0 0
25/08/2022
9.10
 36,568 9.10 9.20 9 0 0 0
24/08/2022
9.10
 28,000 9 9.20 9 0 0 0
23/08/2022
9
 59,200 8.90 9 8.80 0 0 0
22/08/2022
8.90
 49,400 8.90 9 8.70 0 0 0
19/08/2022
8.90
 63,700 9.10 9.10 8.90 0 0 0
18/08/2022
9.10
 50,916 9.10 9.20 9.10 0 0 0
17/08/2022
9.10
 81,590 9.30 9.40 9.10 0 0 0
16/08/2022
9.30
 66,900 9.40 9.50 9.20 0 0 0
15/08/2022
9.40
 75,416 9.30 9.40 9.20 0 0 0
12/08/2022
9.30
 49,572 9.40 9.50 9.20 0 0 0
11/08/2022
9.40
 118,800 9.40 9.70 9.30 0 0 0
10/08/2022
9.40
 119,500 9.30 9.80 9.10 0 700 -0.0
09/08/2022
9.30
 109,720 9.50 9.50 9.20 0 0 0
08/08/2022
9.50
 120,032 9.40 9.50 9.10 100 0 0.0
05/08/2022
9.40
 52,000 9.60 9.60 9.30 0 0 0
04/08/2022
9.60
 249,420 9.10 9.70 9.20 0 0 0
03/08/2022
9.10
 169,757 9 9.40 9 0 0 0
02/08/2022
9
 93,400 9 9.10 8.80 0 0 0
01/08/2022
9
 98,100 9 9 8.80 1,000 0 0.0
29/07/2022
9
 33,300 8.90 9.70 8.90 0 0 0
28/07/2022
8.90
 222,100 9 9.10 8.90 0 0 0
27/07/2022
9
 52,200 9.10 9.20 9 0 0 0
26/07/2022
9.10
 60,300 9.20 9.50 9.10 0 0 0
25/07/2022
9.20
 66,000 8.90 9.30 8.70 0 0 0
22/07/2022
8.90
 76,765 8.90 9.10 8.50 0 0 0
21/07/2022
8.90
 43,700 9.10 9.10 8.70 0 0 0
20/07/2022
9.10
 31,600 9 9.10 8.50 0 0 0
19/07/2022
9
 30,700 9 9.30 8.90 0 0 0
18/07/2022
9
 255,700 8.20 9 8 0 5,100 -0.0
15/07/2022
8.20
 33,892 8 8.30 7.90 0 0 0
14/07/2022
8
 33,700 8 8.10 8 0 0 0
13/07/2022
8
 15,300 8 8.30 8 0 0 0
12/07/2022
8
 22,600 8.10 8.40 8 0 0 0
11/07/2022
8.10
 49,700 8.50 8.50 7.90 0 0 0
08/07/2022
8.50
 24,900 8 8.60 8 0 0 0
07/07/2022
8
 27,300 8.10 8.20 7.90 0 0 0
06/07/2022
8.10
 11,600 8 8.20 7.90 0 0 0
05/07/2022
8
 23,100 8.20 8.20 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |