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
(2024-10-28) 		0 0% 468,591 1,400 0.0
11.60
11.90
11.80
2 tháng
(2024-09-26) 		-0.20 -1.67% 1,193,430 2,584 0.0
11.60
12.20
11.80
3 tháng
(2024-08-27) 		-0.20 -1.67% 2,249,705 4,484 0.1
11.60
12.50
11.80
6 tháng
(2024-05-29) 		1.20 11.32% 6,083,765 67,038 0.8
10.60
13.30
11.80
12 tháng
(2023-12-01) 		3.60 43.90% 10,743,087 107,902 1.5
8
13.30
11.80
24 tháng
(2022-12-06) 		5.30 81.54% 20,298,470 255,952 2.8
6.30
13.30
11.80
36 tháng
(2021-12-13) 		-2.90 -19.73% 60,119,231 272,529 3.0
5.40
15.50
11.80
60 tháng
(2019-12-23) 		5.80 96.67% 121,289,376 -1,526,732 -10.0
4.30
20.50
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2022
11.10
 112,568 11.20 11.20 10.80 3,800 0 0.0
08/02/2022
11.20
 71,700 10.90 11.20 10.80 0 0 0
07/02/2022
10.90
 66,100 10.50 11.20 10.50 0 100 -0.0
28/01/2022
10.50
 88,516 10.50 10.60 10.40 0 0 0
27/01/2022
10.50
 74,600 10.50 10.90 10.40 0 0 0
26/01/2022
10.50
 137,900 10.50 10.70 10.50 0 0 0
25/01/2022
10.50
 108,900 10.50 10.70 10.30 0 0 0
24/01/2022
10.50
 189,173 11.40 11.40 10.40 1,000 0 0.0
21/01/2022
11.40
 117,346 11.60 11.70 11.30 0 5,500 -0.1
20/01/2022
11.60
 162,100 10.70 11.70 10.60 0 0 0
19/01/2022
10.70
 152,500 10.50 10.90 10.40 0 0 0
18/01/2022
10.50
 474,200 11.60 11.60 10.50 10,500 0 0.1
17/01/2022
11.60
 463,860 12.80 12.80 11.60 7,200 0 0.1
14/01/2022
12.80
 300,401 12.80 13.20 11.60 0 0 0
13/01/2022
12.80
 572,015 14.20 14.20 12.80 0 0 0
12/01/2022
14.20
 473,800 14.90 14.90 13.50 1,000 0 0.0
11/01/2022
14.90
 608,432 15.10 15.40 14.70 0 0 0
10/01/2022
15.10
 958,973 14.50 15.40 14.70 0 0 0
07/01/2022
14.50
 487,130 13.90 14.80 13.90 0 8,200 -0.1
06/01/2022
13.90
 564,832 14.40 14.40 13.80 24,100 0 0.3
05/01/2022
14.40
 423,900 14.30 14.70 14.20 14,000 0 0.2
04/01/2022
14.30
 364,793 14.40 14.70 14 11,600 0 0.2
31/12/2021
14.40
 231,674 14.60 15 14.20 0 0 0
30/12/2021
14.60
 292,723 15 15.10 14.30 8,000 0 0.1
29/12/2021
15
 551,441 14.50 15.30 14.20 15,000 4,000 0.2
28/12/2021
14.50
 516,691 14.70 15 14.20 5,000 0 0.1
27/12/2021
14.70
 404,059 15.50 15.50 14.40 25,000 0 0.4
24/12/2021
15.50
 669,600 15.50 16.20 14.40 0 5,700 -0.1
23/12/2021
15.50
 1,378,371 14.10 15.50 14.50 0 500 -0.0
22/12/2021
14.10
 593,460 12.90 14.10 13 0 0 0
21/12/2021
12.90
 343,437 12.90 13 12.40 10,600 54 0.1
20/12/2021
12.90
 410,829 13.40 13.40 12.80 0 0 0
17/12/2021
13.40
 266,365 13.40 13.90 13.10 0 0 0
16/12/2021
13.40
 271,910 13.40 13.90 13.30 0 0 0
15/12/2021
13.40
 363,400 14.10 14.20 13.30 100 0 0.0
14/12/2021
14.10
 451,180 14.70 14.70 14 0 0 0
13/12/2021
14.70
 473,607 13.40 14.70 13.40 0 0 0
10/12/2021
13.40
 408,500 12.80 13.60 12.60 0 500 -0.0
09/12/2021
12.80
 621,079 12.70 13.50 11.50 0 0 0
08/12/2021
12.70
 518,809 13.80 14.20 12.70 0 5,000 -0.1
07/12/2021
13.80
 539,011 14.50 15.10 13.10 300 0 0.0
06/12/2021
14.50
 400,360 15.40 16 13.90 0 10 -0.0
03/12/2021
15.40
 288,004 16.10 16.20 15.40 0 0 0
02/12/2021
16.10
 432,369 15.40 16.90 15 0 0 0
01/12/2021
15.40
 672,996 16.40 16.40 15.40 600 0 0.0
30/11/2021
16.40
 831,503 16.90 17.40 16.30 1,000 0 0.0
29/11/2021
16.90
 643,593 18 18 16.60 0 0 0
26/11/2021
18
 1,223,800 17.30 19 17.10 0 800 -0.0
25/11/2021
17.30
 961,205 15.80 17.30 14.90 0 0 0
24/11/2021
15.80
 1,137,942 17.30 17.30 15.80 1,300 42 0.0
23/11/2021
17.30
 1,002,072 18.50 18.50 16.70 1,300 3,600 -0.0
22/11/2021
18.50
 782,006 20.50 20.50 18.50 0 900 -0.0
19/11/2021
20.50
 2,087,191 19.60 21.50 19.20 7,700 1,600 0.1
18/11/2021
19.60
 1,150,416 17.90 19.60 17.50 0 1,800 -0.0
17/11/2021
17.90
 714,430 18.50 18.50 17.40 1,100 3,500 -0.0
16/11/2021
18.50
 992,619 20.10 20.10 18.10 200 3,556 -0.1
15/11/2021
20.10
 1,026,027 20.50 20.80 19.80 500 0 0.0
12/11/2021
20.50
 973,276 20.30 21 19.50 1,700 0 0.0
11/11/2021
20.30
 905,243 19.70 20.80 19.70 500 0 0.0
10/11/2021
19.70
 877,141 18.50 19.80 18.20 500 9,900 -0.2
09/11/2021
18.50
 456,632 18.50 18.70 18 0 0 0
08/11/2021
18.50
 533,638 18.10 19.50 18.20 6,000 3,100 0.1
05/11/2021
18.10
 1,046,928 18.60 18.70 17.70 0 0 0
04/11/2021
18.60
 518,398 18.70 19 17.60 0 400 -0.0
03/11/2021
18.70
 1,797,186 17.70 19.40 18 0 1,500 -0.0
02/11/2021
17.70
 667,528 16.10 17.70 16 0 0 0
01/11/2021
16.10
 887,525 16.20 16.60 15.80 0 10,000 -0.2
29/10/2021
16.20
 684,129 16.20 16.50 15.60 400 10,000 -0.2
28/10/2021
16.20
 1,092,745 15.70 17.20 15.60 0 0 0
27/10/2021
15.70
 622,300 14.30 15.70 14.30 0 3,000 -0.0
26/10/2021
14.30
 747,000 14.60 15 13.90 600 0 0.0
25/10/2021
14.60
 1,570,800 13.30 14.60 13.70 20,000 15,000 0.1
22/10/2021
13.30
 852,800 12.10 13.30 12.50 0 40,000 -0.5
21/10/2021
12.10
 1,254,600 11 12.10 11 0 47,900 -0.6
20/10/2021
11
 703,700 10.70 11.30 10.60 0 164,800 -1.8
19/10/2021
10.70
 529,800 10.30 10.80 10.20 0 66,000 -0.7
18/10/2021
10.30
 400,400 9.70 10.60 9.50 0 31,500 0
15/10/2021
9.70
 155,800 9.80 9.90 9.50 20,000 11,500 0.1
14/10/2021
9.80
 165,800 9.70 9.80 9.30 500 0 0.0
13/10/2021
9.70
 97,900 9.70 9.90 8.90 0 0 0
12/10/2021
9.70
 284,000 10.20 10.20 9.60 11,500 0 0.1
11/10/2021
10.20
 470,500 9.80 10.40 9.80 0 22,500 -0.2
08/10/2021
9.80
 189,400 9.50 10.10 9.60 0 0 0
07/10/2021
9.50
 260,689 9.10 9.50 9 0 0 0
06/10/2021
9.10
 67,200 9 9.20 8.80 0 0 0
05/10/2021
9
 124,103 9.30 9.30 8.90 7,600 0 0.1
04/10/2021
9.30
 214,568 9 9.50 8.70 0 0 0
01/10/2021
9
 152,337 9 9.20 8.80 234,356 234,356 0
30/09/2021
9
 132,424 8.80 9.10 8.80 0 0 0
29/09/2021
8.80
 91,960 8.70 9 8.50 0 0 0
28/09/2021
8.70
 204,058 8.60 8.80 8.10 0 0 0
27/09/2021
8.60
 514,449 9.50 9.50 8.60 5,000 0 0.0
24/09/2021
9.50
 239,100 9.90 9.90 9.40 0 0 0
23/09/2021
9.90
 347,007 10.20 11.20 9.50 0 0 0
22/09/2021
10.20
 942,979 9.30 10.20 9.40 0 24,000 -0.2
21/09/2021
9.30
 240,793 9.40 9.40 8.70 0 0 0
20/09/2021
9.40
 490,850 9.40 9.80 9.30 0 1,100 -0.0
17/09/2021
9.40
 468,249 9.10 9.50 9 0 0 0
16/09/2021
9.10
 708,826 8.50 9.30 8.50 0 25,800 -0.2
15/09/2021
8.50
 174,100 8.70 8.70 8.40 0 17,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |