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)
04/07/2022
8.20
 8,800 8.50 8.50 8.20 0 0 0
01/07/2022
8.50
 50,700 7.90 8.50 7.90 0 0 0
30/06/2022
7.90
 27,900 8.30 8.30 7.90 0 0 0
29/06/2022
8.30
 64,900 8.30 8.40 8 0 0 0
28/06/2022
8.30
 67,000 8.20 8.40 8.10 0 0 0
27/06/2022
8.20
 106,538 7.90 8.20 7.80 0 0 0
24/06/2022
7.90
 22,900 7.90 8.10 7.90 0 0 0
23/06/2022
7.90
 87,400 7.80 8 7.80 0 0 0
22/06/2022
7.80
 33,900 7.70 8.10 7.70 0 0 0
21/06/2022
7.70
 13,500 8 8 7.70 0 0 0
20/06/2022
8
 168,900 8.50 8.50 7.70 0 0 0
17/06/2022
8.50
 87,200 9 9.30 8.40 0 0 0
16/06/2022
9
 35,180 9 9.50 8.90 0 0 0
15/06/2022
9
 74,780 9.10 9.10 8.40 0 0 0
14/06/2022
9.10
 35,600 9 9.20 8.90 0 0 0
13/06/2022
9
 72,626 9.40 9.40 8.70 0 0 0
10/06/2022
9.40
 90,000 9.70 9.70 9.30 0 0 0
09/06/2022
9.70
 35,002 9.70 9.80 9.50 0 2 -0.0
08/06/2022
9.70
 53,900 9.50 9.70 9.50 0 0 0
07/06/2022
9.50
 52,900 9.60 9.60 9.20 0 0 0
06/06/2022
9.60
 55,844 9.60 9.60 9 0 0 0
03/06/2022
9.60
 32,600 9.70 9.70 9.20 0 600 -0.0
02/06/2022
9.70
 75,900 9.90 9.90 9.60 0 500 -0.0
01/06/2022
9.90
 63,200 10.20 11.20 9.80 0 0 0
31/05/2022
10.20
 147,919 9.60 10.40 9.60 0 0 0
30/05/2022
9.60
 114,300 8.80 9.60 8.80 0 0 0
27/05/2022
8.80
 58,000 8.70 8.90 8.70 0 0 0
26/05/2022
8.70
 15,826 8.80 9 8.70 0 0 0
25/05/2022
8.80
 66,300 8.50 8.80 8.60 0 0 0
24/05/2022
8.50
 20,301 8.60 8.70 8.50 0 0 0
23/05/2022
8.60
 56,800 8.60 8.70 8.50 0 0 0
20/05/2022
8.60
 14,003 8.70 8.80 8.60 0 0 0
19/05/2022
8.70
 94,585 8.90 8.90 8.40 0 0 0
18/05/2022
8.90
 62,900 8.90 8.90 8.70 0 0 0
17/05/2022
8.90
 73,300 8.40 9 8.20 0 0 0
16/05/2022
8.40
 117,500 8.20 8.80 7.50 0 0 0
13/05/2022
8.20
 129,300 9 9 8.10 0 0 0
12/05/2022
9
 129,600 9.70 9.70 8.80 0 0 0
11/05/2022
9.70
 32,300 9.70 9.80 9.30 0 0 0
10/05/2022
9.70
 87,300 9.30 9.70 9.20 0 0 0
09/05/2022
9.30
 244,500 10.20 10.20 9.30 0 0 0
06/05/2022
10.20
 81,900 10.30 10.40 10 0 0 0
05/05/2022
10.30
 44,102 10.40 10.40 9.90 0 0 0
04/05/2022
10.40
 62,400 10.20 10.60 10.20 0 0 0
29/04/2022
10.20
 81,900 10.20 10.40 10 4,000 0 0.0
28/04/2022
10.20
 54,800 10.20 10.30 10 0 0 0
27/04/2022
10.20
 65,680 9.80 10.20 9.70 0 0 0
26/04/2022
9.80
 101,600 9.30 9.80 9 0 100 -0.0
25/04/2022
9.30
 206,300 9.90 10.20 9 0 500 -0.0
22/04/2022
9.90
 78,600 9.60 10.50 9.60 0 1,200 -0.0
21/04/2022
9.60
 153,700 10.20 10.20 9.20 0 0 0
20/04/2022
10.20
 130,900 10 10.60 9.80 0 0 0
19/04/2022
10
 199,500 10.50 11.40 10 0 0 0
18/04/2022
10.50
 275,100 11.40 11.40 10.30 0 0 0
15/04/2022
11.40
 105,100 11.40 11.50 11.20 0 0 0
14/04/2022
11.40
 137,200 11.80 12 11.40 0 0 0
13/04/2022
11.80
 171,312 11.50 12 11 100 0 0.0
12/04/2022
11.50
 221,901 12.70 12.90 11.50 0 800 -0.0
08/04/2022
12.70
 357,812 13.40 13.40 12.70 0 0 0
07/04/2022
13.40
 168,802 13.50 13.60 13.40 0 0 0
06/04/2022
13.50
 230,108 13.50 13.80 13.30 0 0 0
05/04/2022
13.50
 326,300 13.40 14.10 13.30 0 0 0
04/04/2022
13.40
 360,036 14 14 13.10 0 0 0
01/04/2022
14
 241,300 14 14 13.30 0 0 0
31/03/2022
14
 376,616 14.30 14.50 13.70 0 1,016 -0.0
30/03/2022
14.30
 1,401,551 13.70 14.60 13.60 0 0 0
29/03/2022
13.70
 347,661 13.40 13.70 13.10 0 0 0
28/03/2022
13.40
 357,227 13.80 13.90 13.10 0 0 0
25/03/2022
13.80
 353,222 13.30 13.90 13.30 0 0 0
24/03/2022
13.30
 243,253 13.30 13.40 13 0 0 0
23/03/2022
13.30
 353,978 13.70 13.70 13.30 0 0 0
22/03/2022
13.70
 318,200 13.60 14 13.50 0 0 0
21/03/2022
13.60
 238,984 14 14 13.60 2,100 2,500 -0.0
18/03/2022
14
 468,401 13.80 14.40 13.70 0 0 0
17/03/2022
13.80
 199,656 13.80 14 13.50 0 0 0
16/03/2022
13.80
 289,173 13.60 14.30 13.50 0 0 0
15/03/2022
13.60
 384,314 13.10 13.70 12.50 2,500 0 0.0
14/03/2022
13.10
 568,300 14.30 14.30 13 0 0 0
11/03/2022
14.30
 831,806 14.50 15 14.20 0 7,700 -0.1
10/03/2022
14.50
 962,197 13.20 14.50 13.30 0 0 0
09/03/2022
13.20
 651,400 13 13.80 12.10 0 0 0
08/03/2022
13
 385,006 13.40 13.50 12.80 0 0 0
07/03/2022
13.40
 652,069 12.90 14 12.90 0 0 0
04/03/2022
12.90
 811,950 11.80 12.90 12 0 88,000 -1.1
03/03/2022
11.80
 160,500 11.60 11.90 11.50 0 0 0
02/03/2022
11.60
 227,008 11.60 11.70 11.50 0 0 0
01/03/2022
11.60
 168,828 11.70 11.80 11.50 0 0 0
28/02/2022
11.70
 134,700 11.70 11.90 11.50 0 0 0
25/02/2022
11.70
 203,500 11.60 11.70 11.40 0 0 0
24/02/2022
11.60
 189,754 12 12 11.40 0 0 0
23/02/2022
12
 224,943 11.80 12.20 11.90 0 0 0
22/02/2022
11.80
 190,300 12 12.10 11.70 0 0 0
21/02/2022
12
 321,446 11.80 12.20 11.40 0 1,000 -0.0
18/02/2022
11.80
 172,230 11.90 12 11.60 0 600 -0.0
17/02/2022
11.90
 71,655 12.10 12.30 11.80 5,200 0 0.1
16/02/2022
12.10
 453,490 11.20 12.30 11.20 0 0 0
15/02/2022
11.20
 42,600 11.20 11.20 11 0 0 0
14/02/2022
11.20
 128,600 11.30 11.50 10.80 0 2,200 -0.0
11/02/2022
11.30
 74,908 11.30 11.40 11.10 0 0 0
10/02/2022
11.30
 83,160 11.10 11.40 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |