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
(2024-08-21) 		-0.50 -4% 1,069,300 3,300 0.0
12
12.50
12
2 tháng
(2024-07-22) 		-0.50 -4% 1,960,300 2,242 0.0
12
13.30
12
3 tháng
(2024-06-24) 		0.10 0.84% 2,989,400 36,354 0.4
11.90
13.30
12
6 tháng
(2024-03-25) 		2.80 30.43% 7,886,000 297,324 3.0
8.50
13.30
12
12 tháng
(2023-09-26) 		3.80 46.34% 10,907,300 68,320 1.1
8
13.30
12
24 tháng
(2022-10-03) 		4.10 51.90% 20,753,799 252,168 2.7
5.40
13.30
12
36 tháng
(2021-10-06) 		2.90 31.87% 94,148,034 -114,963 -1.2
5.40
20.50
12
60 tháng
(2019-10-17) 		6.10 103.39% 120,579,399 -1,532,916 -10.1
4.30
20.50
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2017
6.30
 14,366 6.07 6.30 6.07 0 0 0
15/02/2017
6.07
 3,758 6.22 6.22 6.07 0 0 0
14/02/2017
6.22
 4,655 6.14 6.53 6.14 0 0 0
13/02/2017
6.14
 43,500 6.14 6.14 5.99 0 0 0
10/02/2017
6.14
 20,740 6.07 6.14 5.76 0 0 0
09/02/2017
6.07
 51,100 6.07 6.07 5.84 0 0 0
08/02/2017
6.07
 28,210 6.07 6.07 5.99 0 0 0
07/02/2017
6.07
 700 6.07 6.07 5.99 0 0 0
06/02/2017
6.07
 26,136 6.07 6.14 5.76 0 0 0
03/02/2017
6.07
 17,800 6.07 6.07 5.99 0 0 0
02/02/2017
6.07
 8,600 5.91 6.07 5.84 2,500 0 0.0
25/01/2017
5.91
 15,610 5.91 5.99 5.76 10 0 0.0
24/01/2017
5.91
 36,300 5.91 6.07 5.84 0 0 0
23/01/2017
5.91
 14,300 6.07 6.07 5.68 500 0 0.0
20/01/2017
6.07
 800 5.99 6.07 6.07 0 0 0
19/01/2017
5.99
 13,400 6.07 6.07 5.76 0 0 0
18/01/2017
6.07
 256 6.07 6.07 6.07 0 0 0
17/01/2017
6.07
 3,029 6.07 6.07 5.99 0 0 0
16/01/2017
6.07
 3,800 5.99 6.07 5.99 2,800 0 0.0
13/01/2017
5.99
 4,600 5.99 5.99 5.84 100 0 0.0
12/01/2017
5.99
 3,400 6.30 6.30 5.99 200 0 0.0
11/01/2017
6.30
 2,564 5.99 6.53 5.99 0 0 0
10/01/2017
5.99
 5,501 5.84 5.99 5.84 4,400 0 0.0
09/01/2017
5.84
 51,014 6.07 6.07 5.53 2,400 0 0.0
06/01/2017
6.07
 9,195 6.07 6.07 5.61 0 0 0
05/01/2017
6.07
 120 5.99 6.07 6.07 0 0 0
04/01/2017
5.99
 29,700 6.07 6.07 5.61 0 0 0
03/01/2017
6.07
 18,046 6.14 6.14 5.61 0 0 0
30/12/2016
6.14
 8,020 6.14 6.14 5.61 0 0 0
29/12/2016
6.14
 100 6.14 6.14 6.14 0 0 0
28/12/2016
6.14
 3,162 6.14 6.14 5.76 0 0 0
27/12/2016
6.14
 373 5.76 6.14 6.07 0 0 0
26/12/2016
5.76
 3,400 6.14 6.14 5.76 0 0 0
23/12/2016
6.14
 11,211 6.14 6.22 5.91 0 0 0
22/12/2016
6.14
 10,548 6.14 6.14 5.91 0 3,648 -0.0
21/12/2016
6.14
 10,300 6.07 6.22 5.99 4,000 0 0.0
20/12/2016
6.07
 6,249 6.14 6.14 5.99 0 0 0
19/12/2016
6.14
 2,300 6.07 6.14 6.07 0 0 0
16/12/2016
6.07
 631 6.14 6.14 5.99 0 31 -0.0
15/12/2016
6.14
 1,000 6.07 6.14 6.07 0 21 -0.0
14/12/2016
6.07
 3,754 6.07 6.07 5.99 0 0 0
13/12/2016
6.07
 1,878 5.84 6.07 5.84 0 0 0
12/12/2016
5.84
 1,000 6.07 6.07 5.84 0 0 0
09/12/2016
6.07
 11,600 6.07 6.07 5.99 0 0 0
08/12/2016
6.07
 6,728 6.07 6.07 5.99 0 1,700 -0.0
07/12/2016
6.07
 13,800 6.14 6.14 5.99 0 0 0
06/12/2016
6.14
 11,605 6.22 6.22 6.14 0 0 0
05/12/2016
6.22
 9,700 6.14 6.30 6.14 900 0 0.0
02/12/2016
6.14
 12,825 6.14 6.22 6.14 0 0 0
01/12/2016
6.14
 17,500 6.30 6.30 6.14 0 0 0
30/11/2016
6.30
 5,256 6.30 6.30 6.14 0 100 -0.0
29/11/2016
6.30
 1,000 6.45 6.45 6.30 0 0 0
28/11/2016
6.45
 20,018 6.30 6.45 6.14 0 0 0
25/11/2016
6.30
 13,600 6.38 6.38 6.30 1,200 0 0.0
24/11/2016
6.38
 63,560 6.45 6.45 6.30 0 19,000 -0.2
23/11/2016
6.45
 17,440 6.45 6.45 6.38 0 4,000 -0.0
22/11/2016
6.45
 29,020 6.53 6.53 6.38 0 26,900 -0.2
21/11/2016
6.53
 4,708 6.38 6.53 6.38 0 100 -0.0
18/11/2016
6.38
 88,859 6.45 6.45 6.30 0 41,200 -0.3
17/11/2016
6.45
 44,300 6.53 6.53 6.30 0 8,800 -0.1
16/11/2016
6.53
 64,406 6.45 6.53 6.45 8,000 51,900 -0.4
15/11/2016
6.45
 79,700 6.45 6.45 6.45 0 75,600 -0.6
14/11/2016
6.45
 113,677 6.76 6.76 6.45 2,000 108,000 -0.9
11/11/2016
6.76
 3,864 6.76 6.76 6.68 0 500 -0.0
10/11/2016
6.76
 700 6.53 6.76 6.53 0 0 0
09/11/2016
6.53
 2,324 6.68 6.68 6.53 0 0 0
08/11/2016
6.68
 2,600 6.68 6.91 6.53 0 0 0
07/11/2016
6.68
 21,100 6.61 6.68 6.53 0 0 0
04/11/2016
6.61
 15,542 6.84 6.91 6.22 0 0 0
03/11/2016
6.84
 0 6.84 6.84 6.84 0 0 0
02/11/2016
6.84
 14 6.84 6.84 6.84 0 0 0
01/11/2016
6.84
 2,856 6.68 6.84 6.76 0 0 0
31/10/2016
6.68
 15,838 6.91 6.91 6.61 0 0 0
28/10/2016
6.91
 13,600 6.84 6.91 6.68 0 0 0
27/10/2016
6.84
 12,410 6.45 6.84 6.53 1,700 0 0.0
26/10/2016
6.45
 1,405 6.76 6.84 6.45 0 0 0
25/10/2016
6.76
 1,738 6.84 6.91 6.61 0 0 0
24/10/2016
6.84
 5,200 6.76 6.84 6.76 0 0 0
21/10/2016
6.76
 500 6.91 6.91 6.76 0 300 -0.0
20/10/2016
6.91
 4,690 7.07 7.07 6.76 0 900 -0.0
19/10/2016
7.07
 6,053 6.84 7.07 6.76 0 26 -0.0
18/10/2016
6.84
 5,556 6.99 6.99 6.76 600 0 0.0
17/10/2016
6.99
 13,000 7.07 7.07 6.84 0 0 0
14/10/2016
7.07
 1,460 6.76 7.22 6.84 0 0 0
13/10/2016
6.76
 5,810 6.91 6.91 6.76 0 2,102 -0.0
12/10/2016
6.91
 3,383 6.91 6.91 6.68 0 0 0
11/10/2016
6.91
 14,236 6.84 6.91 6.76 0 0 0
10/10/2016
6.84
 11,612 6.99 6.99 6.76 0 0 0
07/10/2016
6.99
 138 6.99 6.99 6.99 0 0 0
06/10/2016
6.99
 608 6.84 6.99 6.84 0 0 0
05/10/2016
6.84
 2,998 7.07 7.07 6.84 0 0 0
04/10/2016
7.07
 7,372 6.84 7.07 6.76 0 0 0
03/10/2016
6.84
 1,813 6.84 7.07 6.84 0 0 0
30/09/2016
6.84
 15,031 7.07 7.07 6.84 0 0 0
29/09/2016
7.07
 3,944 7.07 7.45 6.91 0 0 0
28/09/2016
7.07
 3,876 7.07 7.07 6.76 0 0 0
27/09/2016
7.07
 6,300 6.84 7.07 6.76 0 0 0
26/09/2016
6.84
 1,600 7.07 7.07 6.76 0 0 0
23/09/2016
7.07
 13,400 7.07 7.07 6.91 0 0 0
22/09/2016
7.07
 13,148 6.84 7.45 6.84 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |