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
(2024-10-21) 		-0.40 -3.28% 958,633 1,400 0.0
11.60
12.20
11.80
2 tháng
(2024-09-23) 		-0.20 -1.67% 1,255,851 2,484 0.0
11.60
12.20
11.80
3 tháng
(2024-08-22) 		-0.70 -5.60% 2,307,785 5,284 0.1
11.60
12.50
11.80
6 tháng
(2024-05-24) 		1.80 18% 6,406,488 113,538 1.2
10
13.30
11.80
12 tháng
(2023-11-27) 		3.70 45.68% 10,803,987 107,702 1.5
8
13.30
11.80
24 tháng
(2022-12-01) 		5.30 81.54% 20,511,610 255,752 2.8
6.30
13.30
11.80
36 tháng
(2021-12-06) 		-2.70 -18.62% 62,598,890 267,119 3.0
5.40
15.50
11.80
60 tháng
(2019-12-17) 		6 103.45% 121,292,051 -1,528,932 -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)
21/11/2024
11.70
 5,500 11.70 11.70 11.50 100 0 0.0
20/11/2024
11.80
 19,000 11.70 11.80 11.70 700 0 0.0
19/11/2024
11.70
 1,700 11.70 11.70 11.70 0 0 0
18/11/2024
11.70
 4,000 11.70 11.70 11.60 0 0 0
15/11/2024
11.70
 1 11.70 11.70 11.70 0 0 0
14/11/2024
11.70
 4,100 11.60 11.70 11.40 100 0 0.0
13/11/2024
11.80
 17,409 11.60 11.80 11.60 0 0 0
12/11/2024
11.60
 6,800 11.80 11.80 11.60 100 0 0.0
11/11/2024
11.60
 13,000 11.90 11.90 11.60 100 0 0.0
08/11/2024
11.70
 6,700 11.80 11.80 11.70 0 1,000 -0.0
07/11/2024
11.90
 880 11.60 11.90 11.60 100 0 0.0
06/11/2024
11.90
 10,500 11.60 11.90 11.60 0 0 0
05/11/2024
11.80
 9,711 11.70 11.80 11.60 600 0 0.0
04/11/2024
11.90
 2,478 11.70 11.90 11.70 200 0 0.0
01/11/2024
11.70
 52,579 11.70 11.70 11.70 0 200 -0.0
31/10/2024
11.90
 17,071 11.70 11.90 11.70 400 0 0.0
30/10/2024
11.70
 9,300 11.70 11.80 11.60 0 0 0
29/10/2024
11.90
 222,662 11.70 11.90 11.60 100 0 0.0
28/10/2024
11.80
 62,600 11.80 11.90 11.80 0 0 0
25/10/2024
11.90
 10,012 11.70 11.90 11.70 0 0 0
24/10/2024
11.80
 216,300 11.90 11.90 11.70 0 0 0
23/10/2024
11.90
 206,097 12 12 11.80 0 0 0
22/10/2024
12
 26,900 12 12 11.90 200 0 0.0
21/10/2024
12.20
 38,833 11.70 12.80 11.70 0 0 0
18/10/2024
11.70
 20,300 11.90 11.90 11.70 600 0 0.0
17/10/2024
11.80
 3,700 11.90 11.90 11.80 100 0 0.0
16/10/2024
11.80
 25,600 11.80 11.90 11.80 0 0 0
15/10/2024
11.80
 3,004 12 12 11.80 0 0 0
14/10/2024
11.90
 4,100 12 12 11.80 0 0 0
11/10/2024
11.90
 0 11.90 11.90 11.90 0 0 0
10/10/2024
11.90
 5,900 11.80 11.90 11.80 0 0 0
09/10/2024
11.90
 57,400 11.80 11.90 11.80 100 0 0.0
08/10/2024
11.90
 6,816 11.70 12 11.70 400 16 0.0
07/10/2024
11.80
 7,800 11.80 11.90 11.70 200 0 0.0
04/10/2024
11.90
 3,814 11.90 11.90 11.80 0 0 0
03/10/2024
11.90
 4,017 11.90 11.90 11.90 0 0 0
02/10/2024
12
 11,824 11.90 12 11.70 0 0 0
01/10/2024
11.90
 5,400 11.70 12.10 11.70 0 0 0
30/09/2024
11.90
 28,201 11.90 11.90 11.90 0 0 0
27/09/2024
11.90
 8,921 12 12 11.90 0 0 0
26/09/2024
12
 29,900 12.20 12.20 11.90 0 400 -0.0
25/09/2024
11.90
 5,400 12 12 11.90 0 0 0
24/09/2024
12
 15,415 12 12 11.90 0 0 0
23/09/2024
12
 49,706 12 12 11.90 100 0 0.0
20/09/2024
12
 89,800 12.10 12.20 12 0 0 0
19/09/2024
12.10
 62,322 12 12.10 12 0 0 0
18/09/2024
12
 222,000 12.10 12.20 11.90 0 0 0
17/09/2024
12.30
 48,304 12.10 12.30 12 0 0 0
16/09/2024
12
 122,918 12.40 12.40 12 0 0 0
13/09/2024
12.50
 67,901 12.10 12.50 12 2,000 0 0.0
12/09/2024
12
 29,018 12.20 12.20 12 0 0 0
11/09/2024
12.20
 14,308 12.10 12.20 12 0 0 0
10/09/2024
12.20
 13,216 12.10 12.20 11.90 300 0 0.0
09/09/2024
12.20
 1,800 12 12.20 11.90 0 0 0
06/09/2024
12.20
 30,300 12 12.20 12 0 1,300 -0.0
05/09/2024
12.20
 4,542 12 12.30 12 0 400 -0.0
04/09/2024
12.10
 19,600 12.30 12.30 12 0 1,400 -0.0
30/08/2024
12.30
 10,700 12.50 12.50 12.10 0 0 0
29/08/2024
12.10
 182,600 12 12.10 11.90 0 0 0
28/08/2024
12
 35,825 12.50 12.50 11.90 1,100 0 0.0
27/08/2024
12
 30,600 12.20 12.30 12 1,500 0 0.0
26/08/2024
12.10
 47,308 12.50 12.50 12.10 1,000 0 0.0
23/08/2024
12.50
 16,072 12.40 12.50 12.40 0 0 0
22/08/2024
12.50
 2,800 12.70 12.80 12.40 0 0 0
21/08/2024
12.50
 17,848 12.60 12.60 12.50 500 0 0.0
20/08/2024
12.70
 4,200 12.50 12.70 12.50 200 0 0.0
19/08/2024
12.70
 14,359 12.50 12.70 12.50 0 0 0
16/08/2024
12.70
 32,660 12.50 12.80 12.50 0 0 0
15/08/2024
12.50
 18,560 12.40 12.50 12.40 0 0 0
14/08/2024
12.60
 65,101 12.40 12.60 12.30 100 0 0.0
13/08/2024
12.50
 31,207 12.50 12.60 12.50 600 0 0.0
12/08/2024
12.60
 28,812 12.30 12.60 12.30 1,000 0 0.0
09/08/2024
12.60
 34,012 12.50 12.60 12.40 0 0 0
08/08/2024
12.50
 11,800 12.50 12.70 12.40 500 0 0.0
07/08/2024
12.70
 26,824 12.50 12.70 12.40 700 0 0.0
06/08/2024
12.50
 36,330 12 12.90 12 0 1,800 -0.0
05/08/2024
12.40
 55,600 12.80 13.10 12.40 0 1,900 -0.0
02/08/2024
12.80
 24,900 12.80 12.80 12.80 0 0 0
01/08/2024
12.80
 46,400 12.70 13 12.60 0 0 0
31/07/2024
12.70
 146,800 13 13 12.30 3,300 800 0.0
30/07/2024
13.10
 9,606 13 13.10 12.90 56 2,564 -0.0
29/07/2024
13
 6,700 13.30 13.30 13 0 100 -0.0
26/07/2024
13.30
 103,012 12.80 14 12.60 0 0 0
25/07/2024
12.80
 110,068 12.70 12.80 12.60 0 100 -0.0
24/07/2024
12.50
 30,000 12.20 12.70 12.10 0 0 0
23/07/2024
12.20
 19,500 12.40 12.50 12.20 0 0 0
22/07/2024
12.50
 35,586 12.30 12.50 12.30 500 50 0.0
19/07/2024
12.50
 12,600 12.50 12.50 12.40 0 0 0
18/07/2024
12.50
 7,886 12.30 12.50 12.30 500 0 0.0
17/07/2024
12.30
 89,530 12.60 12.70 12 4,200 0 0.1
16/07/2024
12.70
 20,500 12.60 12.70 12.50 0 500 -0.0
15/07/2024
12.60
 21,290 12.50 12.60 12.50 0 2,134 -0.0
12/07/2024
12.70
 21,254 12.80 12.90 12.40 0 5,354 -0.1
11/07/2024
12.80
 24,000 12.50 12.80 12.50 0 200 -0.0
10/07/2024
12.70
 26,100 12.60 12.80 12.40 900 600 0.0
09/07/2024
12.60
 48,334 13 13 12.50 0 400 -0.0
08/07/2024
12.70
 173,624 11.90 13 11.90 1,200 1,300 -0.0
05/07/2024
11.90
 31,500 11.80 11.90 11.70 500 1,300 -0.0
04/07/2024
11.90
 19,780 12 12 11.80 600 0 0.0
03/07/2024
12
 53,128 11.90 12.10 11.80 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |