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)
29/04/2016
8.23
 44,288 8.23 8.23 8.09 29,900 100 0.4
28/04/2016
8.23
 11,600 8.23 8.30 8.16 2,000 0 0.0
27/04/2016
8.23
 2,310 8.30 8.37 8.09 500 0 0.0
26/04/2016
8.30
 52,200 8.23 8.30 8.16 0 0 0
25/04/2016
8.23
 119,580 8.30 8.30 8.23 101,000 76 1.2
22/04/2016
8.30
 74,300 8.44 8.44 8.23 48,000 0 0.6
21/04/2016
8.44
 27,590 8.44 8.44 8.16 25,300 0 0.3
20/04/2016
8.44
 6,200 8.23 8.44 8.23 6,100 1,300 0.1
19/04/2016
8.23
 22,700 8.30 8.30 8.16 4,000 0 0.0
15/04/2016
8.30
 65,135 8.30 8.57 8.30 12,000 33 0.1
14/04/2016
8.30
 76,110 8.37 8.37 8.23 7,000 100 0.1
13/04/2016
8.37
 10,700 8.37 8.37 8.23 2,800 400 0.0
12/04/2016
8.37
 56,500 8.30 8.37 8.23 9,300 200 0.1
11/04/2016
8.30
 5,900 8.44 8.44 8.23 1,000 0 0.0
08/04/2016
8.44
 0 8.44 8.44 8.44 0 0 0
07/04/2016
8.44
 100 8.37 8.44 8.44 0 0 0
06/04/2016
8.37
 1,770 8.23 8.44 8.16 300 0 0.0
05/04/2016
8.23
 13,200 8.30 8.30 8.23 2,500 0 0.0
04/04/2016
8.30
 34,600 8.30 8.44 7.89 9,000 0 0.1
01/04/2016
8.30
 89,350 8.50 8.50 8.23 16,000 0 0.2
31/03/2016
8.50
 25,926 8.30 8.50 8.23 4,100 0 0.0
30/03/2016
8.30
 38,300 8.30 8.50 8.30 3,900 0 0.0
29/03/2016
8.30
 54,600 8.50 8.57 8.30 10,000 0 0.1
28/03/2016
8.50
 34,527 8.37 8.57 8.37 600 0 0.0
25/03/2016
8.37
 31,000 8.64 8.64 8.37 0 0 0
24/03/2016
8.64
 19,820 8.64 8.64 8.37 0 0 0
23/03/2016
8.64
 106,926 8.50 8.64 8.44 0 0 0
22/03/2016
8.50
 66,580 8.44 8.50 8.30 10,800 0 0.1
21/03/2016
8.44
 11,300 8.57 8.57 8.37 2,000 0 0.0
18/03/2016
8.57
 61,330 8.57 8.64 8.37 0 0 0
17/03/2016
8.57
 22,226 8.50 8.57 8.50 3,400 0 0.0
16/03/2016
8.50
 6,119 8.44 8.50 8.37 0 0 0
15/03/2016
8.44
 32,700 8.50 8.50 8.37 0 0 0
14/03/2016
8.50
 44,930 8.57 8.57 8.37 0 0 0
11/03/2016
8.57
 39,500 8.57 8.57 8.37 6,800 0 0.1
10/03/2016
8.57
 2,226 8.64 8.64 8.44 400 0 0.0
09/03/2016
8.64
 170 8.57 8.64 8.64 0 0 0
08/03/2016
8.57
 7,585 8.64 8.64 8.50 0 0 0
07/03/2016
8.64
 4,800 8.64 8.71 8.30 0 0 0
04/03/2016
8.64
 5,600 8.57 8.64 8.57 500 0 0.0
03/03/2016
8.57
 24,010 8.44 8.57 8.50 4,700 0 0.1
02/03/2016
8.44
 56,300 8.64 8.64 8.44 9,300 28,100 -0.2
01/03/2016
8.64
 85,600 8.57 8.64 8.44 13,800 66,200 -0.6
29/02/2016
8.57
 500 8.57 8.57 8.44 100 0 0.0
26/02/2016
8.57
 52,820 8.57 8.64 8.57 10,000 0 0.1
25/02/2016
8.57
 13,400 8.64 8.78 8.50 2,000 0 0.0
24/02/2016
8.64
 35,700 8.64 8.64 8.44 6,600 0 0.1
23/02/2016
8.64
 3,300 8.64 8.64 8.44 400 0 0.0
22/02/2016
8.64
 23,500 8.44 8.64 8.44 4,000 76 0.0
19/02/2016
8.44
 32,600 8.50 8.64 8.44 0 0 0
18/02/2016
8.50
 30,600 8.64 8.71 8.50 0 0 0
17/02/2016
8.64
 9,800 8.64 8.71 8.50 0 0 0
16/02/2016
8.64
 5,310 8.57 8.71 8.57 900 0 0.0
15/02/2016
8.57
 15,320 8.71 8.71 8.37 7,000 0 0.1
05/02/2016
8.71
 500 8.37 8.71 8.71 0 0 0
04/02/2016
8.37
 27,800 8.57 8.57 8.37 3,200 0 0.0
03/02/2016
8.57
 3,900 8.50 8.57 8.37 800 100 0.0
02/02/2016
8.50
 19,300 8.44 8.50 8.37 12,000 0 0.1
01/02/2016
8.44
 30,000 8.50 8.64 8.44 14,300 100 0.2
29/01/2016
8.50
 9,400 8.37 8.50 8.37 200 0 0.0
28/01/2016
8.37
 37,200 8.57 8.57 8.30 13,800 0 0.2
27/01/2016
8.57
 23,800 8.44 8.57 8.44 16,000 0 0.2
26/01/2016
8.44
 16,800 8.50 8.50 8.16 3,300 0 0.0
25/01/2016
8.50
 86,800 8.30 8.71 8.30 36,900 0 0.5
22/01/2016
8.30
 48,950 8.16 8.37 7.96 7,900 100 0.1
21/01/2016
8.16
 31,950 8.02 8.16 7.96 9,000 0 0.1
20/01/2016
8.02
 19,000 8.02 8.02 7.96 13,000 0 0.2
19/01/2016
8.02
 600 8.02 8.02 7.89 0 0 0
18/01/2016
8.02
 12,005 8.23 8.23 7.54 0 0 0
15/01/2016
8.23
 5,415 8.30 8.30 8.16 0 0 0
14/01/2016
8.30
 5,400 8.37 8.37 8.23 0 0 0
13/01/2016
8.37
 22,000 8.23 8.37 8.23 0 0 0
12/01/2016
8.23
 7,280 8.23 8.57 8.23 0 3,700 -0.0
11/01/2016
8.23
 8,300 8.23 8.30 8.23 0 0 0
08/01/2016
8.23
 75,300 8.23 8.37 8.16 0 0 0
07/01/2016
8.23
 32,400 8.64 8.92 8.23 2,000 0 0.0
06/01/2016
8.64
 2,440 8.64 8.78 8.57 2,000 0 0.0
05/01/2016
8.64
 300 8.78 8.78 8.64 0 0 0
04/01/2016
8.78
 33,276 8.92 8.92 8.64 4,900 0 0.1
31/12/2015
8.92
 45,350 8.64 8.92 8.50 0 0 0
30/12/2015
8.64
 15,803 8.57 8.71 8.57 1,403 0 0.0
29/12/2015
8.57
 31,400 8.57 8.57 8.57 0 0 0
28/12/2015
8.57
 35,900 8.71 8.71 8.44 0 0 0
25/12/2015
8.71
 16,700 8.71 8.71 8.37 0 0 0
24/12/2015
8.71
 2,810 8.37 8.78 8.37 0 0 0
23/12/2015
8.37
 7,610 8.44 8.50 8.37 0 0 0
22/12/2015
8.44
 14,000 8.50 8.50 8.44 0 0 0
21/12/2015
8.50
 16,300 8.57 8.57 8.44 0 39 -0.0
18/12/2015
8.57
 85,500 8.64 8.64 8.57 0 83,000 -1.0
17/12/2015
8.64
 22,140 8.64 8.71 8.57 0 0 0
16/12/2015
8.64
 13,400 8.57 8.64 8.50 0 4,000 -0.0
15/12/2015
8.57
 14,800 8.44 8.57 8.44 0 0 0
14/12/2015
8.44
 12,300 8.44 8.44 8.37 0 0 0
11/12/2015
8.44
 270,400 8.71 8.71 7.89 0 0 0
10/12/2015
8.71
 2,050 8.71 8.71 8.64 0 0 0
09/12/2015
8.71
 42,300 8.78 8.78 8.64 0 0 0
08/12/2015
8.78
 10,080 8.71 8.78 8.64 0 0 0
07/12/2015
8.71
 16,600 8.71 8.71 8.64 0 0 0
04/12/2015
8.71
 20,000 8.78 8.78 8.71 0 0 0
03/12/2015
8.78
 12,100 8.78 8.78 8.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |