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)
10/02/2015
9.32
 253,700 9.07 9.32 9.13 117,200 0 1.7
09/02/2015
9.07
 260,010 8.88 9.07 8.88 151,900 0 2.2
06/02/2015
8.88
 50,600 8.69 8.88 8.75 0 0 0
05/02/2015
8.69
 100 8.88 8.88 8.69 0 0 0
04/02/2015
8.88
 60,600 8.82 8.88 8.82 0 0 0
03/02/2015
8.82
 63,910 9.01 9.01 8.82 0 0 0
02/02/2015
9.01
 53,700 9.07 9.07 8.88 0 17,200 -0.2
30/01/2015
9.07
 136,200 9.07 9.26 9.07 5,000 27,000 -0.3
29/01/2015
9.07
 152,000 9.13 9.13 8.94 0 0 0
28/01/2015
9.13
 140,300 9.32 9.32 9.13 0 0 0
27/01/2015
9.32
 75,600 9.45 9.45 9.20 0 0 0
26/01/2015
9.45
 80,100 9.38 9.57 9.38 0 0 0
23/01/2015
9.38
 125,110 9.45 9.51 9.38 0 0 0
22/01/2015
9.45
 157,200 9.32 9.64 9.32 0 0 0
21/01/2015
9.32
 559,600 9.01 9.45 9.07 88,000 0 1.3
20/01/2015
9.01
 45,390 9.01 9.13 9.01 18,000 0 0.3
19/01/2015
9.01
 64,712 9.13 9.26 9.01 18,700 0 0.3
16/01/2015
9.13
 24,900 9.26 9.26 9.13 2,700 0 0.0
15/01/2015
9.26
 81,000 9.07 9.26 9.01 22,400 0 0.3
14/01/2015
9.07
 118,220 9.07 9.13 8.88 40,200 0 0.6
13/01/2015
9.07
 43,562 9.07 9.07 9.01 18,800 0 0.3
12/01/2015
9.07
 87,600 9.07 9.20 9.07 28,200 0 0.4
09/01/2015
9.07
 48,812 8.94 9.07 8.94 15,100 0 0.2
08/01/2015
8.94
 20,800 9.01 9.01 8.82 6,400 0 0.1
07/01/2015
9.01
 44,338 8.88 9.01 8.88 0 3,200 -0.0
06/01/2015
8.88
 59,090 8.82 8.88 8.82 0 0 0
05/01/2015
8.82
 53,100 8.88 9.01 8.82 0 0 0
31/12/2014
8.88
 169,200 8.69 8.88 8.63 0 0 0
30/12/2014
8.69
 65,800 8.69 8.69 8.44 5,000 0 0.1
29/12/2014
8.69
 67,100 8.69 8.75 8.38 0 0 0
26/12/2014
8.69
 48,139 8.82 8.82 8.63 0 0 0
25/12/2014
8.82
 93,927 8.88 9.01 8.82 0 0 0
24/12/2014
8.88
 73,700 8.88 9.01 8.75 17,400 0 0.2
23/12/2014
8.88
 43,910 8.82 9.01 8.75 30,100 0 0.4
22/12/2014
8.82
 23,000 8.82 8.88 8.75 0 0 0
19/12/2014
8.82
 109,172 8.82 8.82 8.57 0 0 0
18/12/2014
8.82
 62,800 8.75 9.01 8.75 0 0 0
17/12/2014
8.75
 165,800 9.01 9.20 8.19 5,000 0 0.1
16/12/2014
9.01
 34,354 9.26 9.26 8.38 0 0 0
15/12/2014
9.26
 39,890 9.26 9.32 9.13 0 0 0
12/12/2014
9.26
 40,868 9.20 9.32 9.20 0 0 0
11/12/2014
9.20
 50,700 9.32 9.32 9.13 0 0 0
10/12/2014
9.32
 62,400 9.01 9.32 9.01 5,000 0 0.1
09/12/2014
9.01
 251,115 9.45 9.45 9.01 0 0 0
08/12/2014
9.45
 55,200 9.57 9.70 9.45 13,000 0 0.2
05/12/2014
9.57
 82,866 9.57 9.64 9.38 25,000 0 0.4
04/12/2014
9.57
 272,900 9.32 9.64 9.32 83,400 0 1.3
03/12/2014
9.32
 93,710 9.26 9.32 9.26 0 0 0
02/12/2014
9.26
 69,485 9.26 9.26 9.13 0 0 0
01/12/2014
9.26
 87,286 9.26 9.32 9.20 0 0 0
28/11/2014
9.26
 81,329 9.13 9.32 9.07 0 3,700 -0.1
27/11/2014
9.13
 55,500 9.07 9.13 9.01 0 0 0
26/11/2014
9.07
 131,000 9.13 9.20 8.94 0 0 0
25/11/2014
9.13
 87,305 9.13 9.26 9.01 5,000 5,120 -0.0
24/11/2014
9.13
 158,500 9.32 9.32 9.13 0 0 0
21/11/2014
9.32
 191,470 9.57 9.64 9.32 0 35,000 -0.5
20/11/2014
9.57
 190,800 9.45 9.64 9.38 0 0 0
19/11/2014
9.45
 154,400 9.51 9.51 9.32 10,000 0 0.1
18/11/2014
9.51
 269,900 9.76 9.76 9.51 35,700 0 0.5
17/11/2014
9.76
 94,602 9.76 9.89 9.64 22,800 0 0.4
14/11/2014
9.76
 242,029 9.83 9.95 9.57 70,600 0 1.1
13/11/2014
9.83
 461,930 9.64 10.08 9.70 23,900 5,000 0.3
12/11/2014
9.64
 134,000 9.57 9.64 9.45 36,900 0 0.6
11/11/2014
9.57
 104,050 9.57 9.64 9.38 0 0 0
10/11/2014
9.57
 261,200 9.51 9.76 9.45 0 0 0
07/11/2014
9.51
 54,850 9.51 9.57 9.38 0 0 0
06/11/2014
9.51
 79,400 9.45 9.64 9.38 0 0 0
05/11/2014
9.45
 385,815 9.26 9.64 9.20 107,000 10,000 1.4
04/11/2014
9.26
 139,713 9.32 9.38 9.20 0 0 0
03/11/2014
9.32
 194,591 9.45 9.51 9.32 0 0 0
31/10/2014
9.45
 233,115 9.32 9.45 9.13 0 0 0
30/10/2014
9.32
 112,600 9.32 9.32 9.13 0 5,400 -0.1
29/10/2014
9.32
 384,300 9.01 9.32 9.01 0 0 0
28/10/2014
9.01
 284,400 8.63 9.01 8.69 0 0 0
27/10/2014
8.63
 254,600 9.07 9.07 8.63 0 0 0
24/10/2014
9.07
 246,355 9.07 9.13 8.82 0 0 0
23/10/2014
9.07
 339,319 9.38 9.38 8.94 5,000 0 0.1
22/10/2014
9.38
 104,753 9.20 9.38 9.20 0 0 0
21/10/2014
9.20
 237,271 9.32 9.32 9.07 0 0 0
20/10/2014
9.32
 96,810 9.38 9.57 9.26 0 21,000 -0.3
17/10/2014
9.38
 279,500 9.20 9.45 9.13 0 0 0
16/10/2014
9.20
 422,170 9.83 9.83 9.20 0 0 0
15/10/2014
9.83
 241,139 9.70 9.95 9.51 5,000 15,000 -0.2
14/10/2014
9.70
 352,610 10.14 10.20 9.70 0 0 0
13/10/2014
10.14
 453,340 9.76 10.14 9.76 0 30,000 -0.5
10/10/2014
9.76
 790,431 10.20 10.20 9.70 0 0 0
09/10/2014
10.20
 553,700 10.20 10.33 10.08 0 0 0
08/10/2014
10.20
 598,900 10.27 10.52 10.20 0 0 0
07/10/2014
10.27
 1,137,650 9.57 10.27 9.64 0 12,000 -0.2
06/10/2014
9.57
 333,500 9.45 9.76 9.45 0 0 0
03/10/2014
9.45
 498,380 9.38 9.76 9.38 19,900 0 0.3
02/10/2014
9.38
 346,174 9.45 9.51 9.38 0 15,400 -0.2
01/10/2014
9.45
 270,220 9.45 9.64 9.45 0 56,900 -0.9
30/09/2014
9.45
 239,827 9.38 9.57 9.20 35,000 0 0.5
29/09/2014
9.38
 255,000 9.32 9.45 9.32 0 8,000 -0.1
26/09/2014
9.32
 454,966 9.70 9.76 9.32 0 5,000 -0.1
25/09/2014
9.70
 670,600 9.89 9.89 9.38 0 10,000 -0.2
24/09/2014
9.89
 466,400 9.57 9.89 9.51 0 0 0
23/09/2014
9.57
 1,009,858 9.45 10.01 9.38 107,000 5,000 1.6
22/09/2014
9.45
 1,243,173 9.13 9.95 9.01 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |