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)
28/04/2020
5.10
 2,400 5.10 5.10 4.70 0 0 0
27/04/2020
5.10
 50,040 5 5.10 5.10 0 0 0
24/04/2020
5
 3 5 5 5 0 0 0
23/04/2020
5
 50,100 4.90 5 5 0 0 0
22/04/2020
4.90
 100 4.70 4.90 4.90 0 0 0
21/04/2020
4.70
 15,400 4.80 4.80 4.60 0 0 0
20/04/2020
4.80
 5,700 4.80 4.80 4.80 0 0 0
17/04/2020
4.80
 9,400 4.80 4.80 4.80 0 0 0
16/04/2020
4.80
 400 4.80 4.80 4.60 0 0 0
15/04/2020
4.80
 2,069 4.90 4.90 4.80 400 69 0.0
14/04/2020
4.90
 2,230 5 5 4.60 0 0 0
13/04/2020
5
 300 4.60 5 4.50 0 0 0
10/04/2020
4.60
 11,910 4.70 4.70 4.50 0 0 0
09/04/2020
4.70
 30 4.70 4.70 4.70 0 0 0
08/04/2020
4.70
 2,500 4.70 4.70 4.70 0 0 0
07/04/2020
4.70
 27,700 4.90 4.90 4.70 0 0 0
06/04/2020
4.90
 700 4.70 5 4.60 0 0 0
03/04/2020
4.70
 110 4.50 4.70 4.70 0 0 0
01/04/2020
4.50
 3,100 4.30 4.60 4.50 0 0 0
31/03/2020
4.30
 15,189 4.70 4.70 4.30 0 0 0
30/03/2020
4.70
 11,400 4.80 4.80 4.70 0 0 0
27/03/2020
4.80
 220,930 4.80 4.80 4.80 0 0 0
26/03/2020
4.80
 12,100 4.80 5 4.80 0 0 0
25/03/2020
4.80
 0 4.80 4.80 4.80 0 0 0
24/03/2020
4.80
 0 4.80 4.80 4.80 0 0 0
23/03/2020
4.80
 144,800 5.10 5.20 4.80 0 0 0
20/03/2020
5.10
 4,300 5.20 5.30 5.10 0 0 0
19/03/2020
5.20
 15,300 5 5.30 4.80 0 100 -0.0
18/03/2020
5
 6,800 5 5 4.50 0 2,300 -0.0
17/03/2020
5
 39,900 4.90 5.30 5 0 3,400 -0.0
16/03/2020
4.90
 51,800 5.10 5.10 4.80 0 0 0
13/03/2020
5.10
 13,100 5.10 5.10 4.80 0 1,200 -0.0
12/03/2020
5.10
 6,800 5.60 5.60 5.10 0 300 -0.0
11/03/2020
5.60
 100 5.30 5.60 5.60 0 0 0
10/03/2020
5.30
 1,500 5.40 5.40 5.20 0 100 -0.0
09/03/2020
5.40
 700 5.70 5.70 5.40 0 0 0
06/03/2020
5.70
 1,100 5.70 5.70 5.70 0 0 0
05/03/2020
5.70
 23,700 5.90 5.90 5.60 400 0 0.0
04/03/2020
5.90
 3,300 5.70 5.90 5.60 0 0 0
03/03/2020
5.70
 600 5.80 5.80 5.70 0 0 0
02/03/2020
5.80
 0 5.80 5.80 5.80 0 0 0
28/02/2020
5.80
 1,600 5.60 5.80 5.60 0 0 0
27/02/2020
5.60
 8,800 5.70 5.70 5.60 0 0 0
26/02/2020
5.70
 23,800 5.90 5.90 5.60 0 0 0
25/02/2020
5.90
 16,396 5.60 5.90 5.50 0 425 -0.0
24/02/2020
5.60
 11,600 5.70 5.70 5.60 0 0 0
21/02/2020
5.70
 33 5.70 5.70 5.70 0 0 0
20/02/2020
5.70
 2,744 5.80 5.80 5.70 0 0 0
19/02/2020
5.80
 19,200 5.80 5.80 5.80 2,500 0 0.0
18/02/2020
5.80
 8,700 5.90 5.90 5.80 0 0 0
17/02/2020
5.90
 14,700 5.80 6 5.90 0 0 0
14/02/2020
5.80
 10,900 5.90 5.90 5.80 0 0 0
13/02/2020
5.90
 10,300 5.90 5.90 5.80 0 0 0
12/02/2020
5.90
 14,033 5.90 5.90 5.90 0 0 0
11/02/2020
5.90
 19,400 5.80 6 5.70 0 0 0
10/02/2020
5.80
 4,214 6 6 5.80 0 0 0
07/02/2020
6
 22,600 5.90 6 5.80 0 0 0
06/02/2020
5.90
 52,745 5.70 5.90 5.70 2,100 0 0.0
05/02/2020
5.70
 21,810 5.70 5.70 5.70 0 0 0
04/02/2020
5.70
 19,100 5.70 5.70 5.50 0 0 0
03/02/2020
5.70
 25,700 5.70 5.70 5.50 0 0 0
31/01/2020
5.70
 2,600 5.80 5.80 5.70 0 0 0
30/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
22/01/2020
5.80
 15,100 5.80 5.80 5.80 0 0 0
21/01/2020
5.80
 5,009 5.80 5.80 5.80 0 0 0
20/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
17/01/2020
5.80
 5,532 5.70 5.80 5.60 0 0 0
16/01/2020
5.70
 4,900 5.70 6.20 5.70 0 0 0
15/01/2020
5.70
 7,440 5.80 5.80 5.70 0 0 0
14/01/2020
5.80
 4,800 6 6 5.80 0 0 0
13/01/2020
6
 0 6 6 6 0 0 0
10/01/2020
6
 100 6 6 6 0 0 0
09/01/2020
6
 325 5.90 6 6 0 0 0
08/01/2020
5.90
 0 5.90 5.90 5.90 0 0 0
07/01/2020
5.90
 156 6.10 6.10 5.90 0 0 0
06/01/2020
6.10
 12,900 6 6.10 6 0 0 0
03/01/2020
6
 12,100 6.10 6.10 5.80 0 0 0
02/01/2020
6.10
 2,089 6.10 6.10 6.10 0 0 0
31/12/2019
6.10
 300 6.10 6.10 5.70 0 100 -0.0
30/12/2019
6.10
 11,000 6 6.10 6.10 0 0 0
27/12/2019
6
 33,700 6.10 6.10 5.70 0 0 0
26/12/2019
6.10
 7,719 5.80 6.10 5.80 0 0 0
25/12/2019
5.80
 300 5.80 5.80 5.80 0 0 0
24/12/2019
5.80
 4,312 6 6 5.70 0 0 0
23/12/2019
6
 1,482 5.80 6 5.70 0 0 0
20/12/2019
5.80
 760 6.10 6.10 5.80 0 0 0
19/12/2019
6.10
 6,300 6 6.10 6 0 2,000 -0.0
18/12/2019
6
 215 5.80 6 6 0 0 0
17/12/2019
5.80
 3,500 5.90 5.90 5.80 0 0 0
16/12/2019
5.90
 0 5.90 5.90 5.90 0 0 0
13/12/2019
5.90
 0 5.90 5.90 5.90 0 0 0
12/12/2019
5.90
 525 6 6 5.60 0 0 0
11/12/2019
6
 0 6 6 6 0 0 0
10/12/2019
6
 12,852 6 6 5.90 0 0 0
09/12/2019
6
 100 5.70 6 6 0 0 0
06/12/2019
5.70
 1,000 5.90 5.90 5.70 0 0 0
05/12/2019
5.90
 10,420 5.80 6.10 5.90 0 0 0
04/12/2019
5.80
 11,700 5.80 5.80 5.80 0 0 0
03/12/2019
5.80
 0 5.80 5.80 5.80 0 0 0
02/12/2019
5.80
 30,939 6.10 6.10 5.80 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |