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)
02/12/2015
8.78
 19,050 8.71 8.92 8.71 0 0 0
01/12/2015
8.71
 19,700 8.78 8.78 8.71 0 0 0
30/11/2015
8.78
 65,200 8.85 8.85 8.71 0 0 0
27/11/2015
8.85
 23,600 8.92 8.92 8.71 0 0 0
26/11/2015
8.92
 35,700 8.85 8.92 8.78 0 0 0
25/11/2015
8.85
 13,100 8.92 8.92 8.85 0 0 0
24/11/2015
8.92
 71,180 8.92 8.98 8.85 0 0 0
23/11/2015
8.92
 164,743 8.92 9.05 8.85 6,000 0 0.1
20/11/2015
8.92
 52,583 8.85 8.92 8.78 0 0 0
19/11/2015
8.85
 40,217 8.85 8.92 8.78 0 0 0
18/11/2015
8.85
 26,160 8.85 8.85 8.78 0 10,000 -0.1
17/11/2015
8.85
 34,200 8.78 8.92 8.78 0 0 0
16/11/2015
8.78
 69,145 8.98 8.98 8.78 3,400 0 0.0
13/11/2015
8.98
 46,300 8.98 9.05 8.92 5,500 0 0.1
12/11/2015
8.98
 102,030 9.05 9.05 8.78 0 23 -0.0
11/11/2015
9.05
 168,343 8.92 9.26 8.85 24,600 0 0.3
10/11/2015
8.92
 28,500 8.92 8.92 8.78 0 600 -0.0
09/11/2015
8.92
 46,600 9.19 9.19 8.92 0 0 0
06/11/2015
9.19
 77,600 9.26 9.26 8.85 0 0 0
05/11/2015
9.26
 61,500 9.26 9.33 9.12 0 0 0
04/11/2015
9.26
 136,800 9.60 9.60 9.26 10,000 0 0.1
03/11/2015
9.60
 244,100 9.33 9.60 9.26 8,000 0 0.1
02/11/2015
9.33
 180,800 9.26 9.33 9.12 6,000 0 0.1
30/10/2015
9.26
 184,557 8.98 9.26 8.78 0 800 -0.0
29/10/2015
8.98
 64,300 8.85 9.05 8.71 0 0 0
28/10/2015
8.85
 17,600 8.71 8.85 8.78 0 0 0
27/10/2015
8.71
 9,090 8.85 8.85 8.71 0 0 0
26/10/2015
8.85
 43,900 8.64 8.92 8.64 0 0 0
23/10/2015
8.64
 43,685 8.71 8.92 8.64 0 0 0
22/10/2015
8.71
 16,206 8.64 8.71 8.64 6,100 3,000 0.0
21/10/2015
8.64
 5,100 8.71 8.71 8.64 0 0 0
20/10/2015
8.71
 48,200 8.78 8.78 8.57 0 0 0
19/10/2015
8.78
 42,100 8.85 8.92 8.78 0 0 0
16/10/2015
8.85
 64,300 8.64 8.85 8.71 0 0 0
15/10/2015
8.64
 93,300 8.64 8.64 8.64 0 300 -0.0
14/10/2015
8.64
 1,023 8.64 8.78 8.64 0 0 0
13/10/2015
8.64
 14,200 8.78 8.78 8.64 0 10,000 -0.1
12/10/2015
8.78
 48,500 8.64 8.78 8.57 2,000 10,000 -0.1
09/10/2015
8.64
 12,500 8.71 8.71 8.64 0 0 0
08/10/2015
8.71
 10,130 8.78 8.78 8.71 0 0 0
07/10/2015
8.78
 7,200 8.78 8.78 8.64 0 14 -0.0
06/10/2015
8.78
 18,900 8.64 8.78 8.64 400 10,000 -0.1
05/10/2015
8.64
 27,670 8.71 8.85 8.64 0 200 -0.0
02/10/2015
8.71
 21,700 8.64 8.92 8.64 0 0 0
01/10/2015
8.64
 19,800 8.85 8.85 8.64 0 0 0
30/09/2015
8.85
 6,100 8.85 8.85 8.71 0 0 0
29/09/2015
8.85
 2,600 8.78 8.85 8.50 0 0 0
28/09/2015
8.78
 8,000 8.92 8.92 8.78 0 0 0
25/09/2015
8.92
 300 8.92 8.92 8.92 0 0 0
24/09/2015
8.92
 129,100 8.92 9.05 8.85 72,300 300 0.9
23/09/2015
8.92
 149,000 8.85 8.92 8.85 90,100 20,000 0.9
22/09/2015
8.85
 59,200 8.78 8.85 8.71 37,600 0 0.5
21/09/2015
8.78
 2,100 8.71 8.78 8.71 0 0 0
18/09/2015
8.71
 9,300 8.71 8.78 8.57 0 0 0
17/09/2015
8.71
 3,700 8.64 8.85 8.71 0 0 0
16/09/2015
8.64
 14,700 8.57 8.64 8.57 0 0 0
15/09/2015
8.57
 4,760 8.50 8.64 8.57 0 0 0
14/09/2015
8.50
 24,660 8.57 8.71 8.50 0 0 0
11/09/2015
8.57
 14,100 8.64 8.71 8.57 0 0 0
10/09/2015
8.64
 45,600 8.57 8.64 8.57 0 0 0
09/09/2015
8.57
 4,800 8.57 8.71 8.57 0 0 0
08/09/2015
8.57
 11,900 8.57 8.64 8.50 0 76 -0.0
07/09/2015
8.57
 5,600 8.71 8.71 8.23 0 0 0
04/09/2015
8.71
 6,500 8.44 8.71 8.44 0 0 0
03/09/2015
8.44
 1,100 8.71 8.71 8.44 0 0 0
01/09/2015
8.71
 4,400 8.64 8.71 7.82 0 0 0
31/08/2015
8.64
 9,400 8.44 8.64 8.44 0 0 0
28/08/2015
8.44
 30,000 8.44 8.64 8.30 0 0 0
27/08/2015
8.44
 16,800 8.37 8.57 8.44 0 0 0
26/08/2015
8.37
 25,700 8.23 8.57 8.30 0 0 0
25/08/2015
8.23
 30,100 8.23 8.37 7.89 0 0 0
24/08/2015
8.23
 45,000 8.71 8.71 7.96 0 0 0
21/08/2015
8.71
 65,120 8.50 8.71 8.37 0 0 0
20/08/2015
8.50
 29,800 8.57 8.57 8.50 0 0 0
19/08/2015
8.57
 37,500 8.71 8.71 8.57 0 0 0
18/08/2015
8.71
 49,400 8.57 8.71 8.50 0 0 0
17/08/2015
8.57
 18,900 8.57 8.85 8.23 0 400 -0.0
14/08/2015
8.57
 24,700 8.57 8.78 8.57 0 600 -0.0
13/08/2015
8.57
 27,400 8.78 8.78 8.57 0 2,000 -0.0
12/08/2015
8.78
 7,905 8.85 8.85 8.57 700 2,000 -0.0
11/08/2015
8.85
 30,712 8.85 8.92 8.85 0 0 0
10/08/2015
8.85
 89,300 8.78 8.92 8.71 0 0 0
07/08/2015
8.78
 21,700 8.71 8.85 8.71 0 1,000 -0.0
06/08/2015
8.71
 6,550 8.78 8.78 8.71 0 2,000 -0.0
05/08/2015
8.78
 18,210 8.71 8.78 8.50 0 0 0
04/08/2015
8.71
 25,100 8.78 8.78 8.57 0 0 0
03/08/2015
8.78
 29,184 8.92 8.92 8.50 0 2,200 -0.0
31/07/2015
8.92
 18,600 8.78 8.92 8.71 0 0 0
30/07/2015
8.78
 6,200 8.71 8.85 8.71 0 0 0
29/07/2015
8.71
 46,900 8.57 8.85 8.71 0 2,500 -0.0
28/07/2015
8.57
 12,924 8.64 8.85 8.57 0 2,000 -0.0
27/07/2015
8.64
 14,600 8.78 8.78 8.64 0 0 0
24/07/2015
8.78
 29,385 8.85 8.85 8.78 0 0 0
23/07/2015
8.85
 32,450 8.78 8.92 8.71 2,000 500 0.0
22/07/2015
8.78
 31,300 8.78 8.78 8.71 8,000 0 0.1
21/07/2015
8.78
 35,716 8.85 8.85 8.71 19,000 2,000 0.2
20/07/2015
8.85
 5,850 8.78 8.85 8.64 400 0 0.0
17/07/2015
8.78
 13,524 8.85 8.92 8.78 0 0 0
16/07/2015
8.85
 26,100 8.85 8.85 8.78 0 0 0
15/07/2015
8.85
 21,113 9.05 9.05 8.85 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |