CTCP Sông Đà 9 (sd9)

12
-0.10
(-0.83%)
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
(2024-08-20) 		-0.60 -4.72% 983,700 3,500 0.0
12
12.70
12.10
2 tháng
(2024-07-22) 		-0.40 -3.20% 1,870,500 2,242 0.0
12
13.30
12.10
3 tháng
(2024-06-21) 		0.10 0.83% 2,935,000 35,354 0.4
11.90
13.30
12.10
6 tháng
(2024-03-25) 		2.90 31.52% 7,796,200 297,324 3.0
8.50
13.30
12.10
12 tháng
(2023-09-25) 		3.80 45.78% 10,860,600 68,320 1.1
8
13.30
12.10
24 tháng
(2022-09-30) 		3.90 47.56% 20,726,099 252,168 2.7
5.40
13.30
12.10
36 tháng
(2021-10-05) 		3.10 34.44% 94,182,337 -107,363 -1.1
5.40
20.50
12.10
60 tháng
(2019-10-16) 		6.20 105.08% 120,546,699 -1,532,916 -10.1
4.30
20.50
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
7.10
 52,206 6.90 7.10 6.80 1,000 600 0.0
04/02/2021
6.90
 79,792 7.40 7.80 6.90 7,100 0 0.0
03/02/2021
7.40
 7,414 7.10 7.60 7 100 5,000 -0.0
02/02/2021
7.10
 23,692 6.90 7.10 7.10 0 92 -0.0
01/02/2021
6.90
 125,400 7.60 7.60 6.90 0 102,500 -0.7
29/01/2021
7.60
 12,800 7.10 7.70 6.90 0 0 0
28/01/2021
7.10
 272,000 7.80 7.80 7.10 3,300 0 0.0
27/01/2021
7.80
 114,600 8 8 7.50 15,500 0 0.1
26/01/2021
8
 117,140 7.90 8.20 7.80 400 0 0.0
25/01/2021
7.90
 76,000 7.90 8 7.70 0 0 0
22/01/2021
7.90
 14,900 7.90 7.90 7.80 0 0 0
21/01/2021
7.90
 15,300 7.60 8.20 7.60 0 0 0
20/01/2021
7.60
 111,100 7.60 8.10 7 200 0 0.0
19/01/2021
7.60
 56,939 7.90 7.90 7.50 25,500 0 0.2
18/01/2021
7.90
 63,778 8.10 8.30 7.80 600 0 0.0
15/01/2021
8.10
 29,464 8.10 8.10 7.80 5,400 36 0.0
14/01/2021
8.10
 3,815 7.90 8.60 7.90 0 0 0
13/01/2021
7.90
 36,859 7.90 7.90 7.60 400 1,000 -0.0
12/01/2021
7.90
 22,700 8 8 7.50 1,100 0 0.0
11/01/2021
8
 18,300 8.20 8.20 7.90 0 0 0
08/01/2021
8.20
 3,500 8.40 8.70 8.20 0 100 -0.0
07/01/2021
8.40
 37,900 8.60 8.60 8.10 6,400 0 0.1
06/01/2021
8.60
 114,795 8.60 8.90 8.20 12,100 0 0.1
05/01/2021
8.60
 115,600 8.40 8.80 8.40 2,700 0 0.0
04/01/2021
8.40
 378,400 7.70 8.40 7.90 1,100 2,100 -0.0
31/12/2020
7.70
 121,300 7.20 7.90 7.10 8,700 0 0.1
30/12/2020
7.20
 17,000 7.20 7.70 7.10 300 0 0.0
29/12/2020
7.20
 2,000 7 7.30 7 100 0 0.0
28/12/2020
7
 200,550 6.90 7.20 6.90 200 1,900 -0.0
25/12/2020
6.90
 57,530 6.80 6.90 6.80 0 100 -0.0
24/12/2020
6.80
 22,450 7 7.10 6.60 4,200 7,800 -0.0
23/12/2020
7
 46,701 7 7.30 6.80 4,200 7,800 -0.0
22/12/2020
7
 4,400 7 7 6.80 4,200 0 0.0
21/12/2020
7
 21,020 7 7 6.70 400 0 0.0
18/12/2020
7
 40,956 6.80 7 6.80 1,200 15,000 -0.1
17/12/2020
6.80
 20,550 6.80 6.80 6.70 5,000 0 0.0
16/12/2020
6.80
 22,224 6.70 6.80 6.70 0 0 0
15/12/2020
6.70
 7,200 6.70 6.70 6.70 0 0 0
14/12/2020
6.70
 13,334 6.70 6.70 6.50 1,000 0 0.0
11/12/2020
6.70
 100 6.40 6.70 6.70 0 0 0
10/12/2020
6.40
 4,280 6.50 6.50 6.40 0 0 0
09/12/2020
6.50
 2,125 6.70 6.80 6.50 0 0 0
08/12/2020
6.70
 17,170 6.30 6.80 6.30 100 0 0.0
07/12/2020
6.30
 6,610 6.70 6.70 6.30 0 0 0
04/12/2020
6.70
 13,300 6.70 6.70 6.40 0 0 0
03/12/2020
6.70
 35,110 6.70 6.70 6.60 9,800 0 0.1
02/12/2020
6.70
 8,000 6.70 6.80 6.50 3,700 0 0.0
01/12/2020
6.70
 29,200 6.70 6.70 6.60 2,200 0 0.0
30/11/2020
6.70
 16,300 6.70 6.80 6.70 5,100 0 0.0
27/11/2020
6.70
 169,190 6.50 6.80 6.50 57,400 0 0.4
26/11/2020
6.50
 2,920 6.40 6.60 6.40 1,900 0 0.0
25/11/2020
6.40
 64,730 6.40 6.50 6.30 1,800 0 0.0
24/11/2020
6.40
 102,370 6.30 6.50 6.30 2,800 0 0.0
23/11/2020
6.30
 78,200 6.20 6.40 6.10 19,500 0 0
20/11/2020
6.20
 1,550 6.10 6.30 6.10 200 0 0.0
19/11/2020
6.10
 15,206 6.20 6.20 6.10 5,200 0 0.0
18/11/2020
6.20
 3,500 6.20 6.20 6.10 0 0 0
17/11/2020
6.20
 1,258 6.10 6.30 6.10 100 0 0.0
16/11/2020
6.10
 2,200 6.10 6.10 6.10 0 0 0
13/11/2020
6.10
 12,400 6.10 6.20 6 0 0 0
12/11/2020
6.10
 28,700 6.20 6.20 6 0 0 0
11/11/2020
6.20
 8,800 6 6.20 6 0 0 0
10/11/2020
6
 43,420 6 6 6 0 0 0
09/11/2020
6
 146,551 6 6 5.90 500 0 0.0
06/11/2020
6
 5,612 6 6 5.90 0 0 0
05/11/2020
6
 12,140 6.20 6.20 5.80 1,000 0 0.0
04/11/2020
6.20
 8,452 5.80 6.20 5.80 0 300 -0.0
03/11/2020
5.80
 416,560 5.90 6.30 5.80 2,600 415,360 -2.4
02/11/2020
5.90
 163,600 5.90 6 5.80 1,100 159,600 -0.9
30/10/2020
5.90
 372,700 6 6.10 5.90 100 372,100 -2.2
29/10/2020
6
 462,608 5.90 6.20 5.70 2,100 442,400 -2.6
28/10/2020
5.90
 113,954 6.50 6.80 5.90 10,000 700 0.1
27/10/2020
6.50
 40,310 6.60 6.60 6.10 100 400 -0.0
26/10/2020
6.60
 57,100 6.80 6.80 6.60 0 0 0
23/10/2020
6.80
 191,820 6.90 7.10 6.80 100,900 1,100 0.7
22/10/2020
6.90
 50,000 7 7 6.80 24,000 800 0.2
21/10/2020
7
 28,452 7 7 6.90 2,600 0 0.0
20/10/2020
7
 25,200 7.10 7.10 7 2,100 1,000 0.0
19/10/2020
7.10
 29,100 7 7.10 6.90 3,800 3,300 0.0
16/10/2020
7
 6,600 7 7 7 0 0 0
15/10/2020
7
 18,756 7 7.10 6.80 13,400 0 0.1
14/10/2020
7
 47,600 7 7.30 7 29,200 0 0.2
13/10/2020
7
 21,700 6.90 7.10 6.90 11,300 5,000 0.0
12/10/2020
6.90
 3,200 7.10 7.20 6.90 100 0 0.0
09/10/2020
7.10
 11,263 7.10 7.10 6.90 4,100 0 0.0
08/10/2020
7.10
 41,100 7.30 7.30 6.90 1,300 0 0.0
07/10/2020
7.30
 5,653 7.20 7.40 7.10 300 0 0.0
06/10/2020
7.20
 7,200 7.30 7.50 7.20 500 0 0.0
05/10/2020
7.30
 144,800 7.10 7.50 7.20 51,700 0 0.4
02/10/2020
7.10
 31,760 6.90 7.20 6.80 2,800 0 0.0
01/10/2020
6.90
 25,870 6.80 6.90 6.70 5,700 0 0.0
30/09/2020
6.80
 5,200 6.80 6.80 6.80 2,200 0 0.0
29/09/2020
6.80
 1,700 6.90 6.90 6.80 700 0 0.0
28/09/2020
6.90
 24,960 6.70 7.20 6.70 6,000 1,000 0.0
25/09/2020
6.70
 28,332 6.70 6.90 6.50 25,900 100 0.2
24/09/2020
6.70
 13,970 6.70 6.80 6.60 5,000 200 0.0
23/09/2020
6.70
 42,270 6.60 6.70 6.60 2,900 0 0.0
22/09/2020
6.60
 18,600 6.80 6.80 6.60 1,000 0 0.0
21/09/2020
6.80
 21,222 7.20 7.20 6.80 2,100 0 0.0
18/09/2020
7.20
 11,200 7 7.20 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |