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)
25/04/2014
8.65
 388,610 8.48 8.65 8.42 0 0 0
24/04/2014
8.48
 242,800 8.18 8.59 8.18 0 0 0
23/04/2014
8.18
 392,917 8.59 8.59 8.07 0 0 0
22/04/2014
8.59
 346,200 8.24 8.59 8.18 0 0 0
21/04/2014
8.24
 324,250 9.00 9.06 8.24 19,000 0 0.0
18/04/2014
9.00
 335,160 9.88 9.88 9.00 100 0 0.0
17/04/2014
9.88
 293,150 9.76 9.94 9.47 14,000 0 0.2
16/04/2014
9.76
 576,560 9.88 9.88 9.12 43,700 0 0.7
15/04/2014
9.88
 660,470 10.40 10.40 9.88 0 0 0
14/04/2014
10.40
 1,023,080 10.05 10.70 9.88 0 0 0
11/04/2014
10.05
 755,714 9.76 10.11 9.35 0 0 0
10/04/2014
9.76
 109,640 9.64 9.82 9.59 0 0 0
08/04/2014
9.64
 87,051 9.82 9.88 9.59 0 0 0
07/04/2014
9.82
 107,300 9.64 9.82 9.47 0 0 0
04/04/2014
9.64
 22,500 9.76 9.82 9.53 0 0 0
03/04/2014
9.76
 47,100 9.18 9.76 9.06 0 0 0
02/04/2014
9.18
 534,202 9.64 9.88 9.18 0 2,600 -0.0
01/04/2014
9.64
 160,846 9.88 10.17 9.47 0 140 -0.0
31/03/2014
9.88
 114,900 10.00 10.11 9.88 0 0 0
28/03/2014
10.00
 568,900 9.76 10.46 9.64 0 2,000 -0.0
27/03/2014
9.76
 111,700 9.70 9.76 9.59 0 15,000 -0.2
26/03/2014
9.70
 222,370 9.64 10.05 9.59 0 3,500 -0.1
25/03/2014
9.64
 446,709 10.11 10.17 9.64 0 1,500 -0.0
24/03/2014
10.11
 229,490 10.11 10.23 9.82 0 20,000 -0.3
21/03/2014
10.11
 118,049 10.00 10.23 9.82 0 31,125 -0.5
20/03/2014
10.00
 262,900 10.52 10.52 9.88 0 0 0
19/03/2014
10.52
 441,460 10.05 10.64 9.76 0 20,000 -0.4
18/03/2014
10.05
 216,920 9.88 10.05 9.76 0 0 0
17/03/2014
9.88
 166,983 9.94 9.94 9.76 0 20,000 -0.3
14/03/2014
9.94
 544,020 9.82 10.11 9.35 0 50,000 -0.8
13/03/2014
9.82
 219,454 9.94 9.94 9.59 0 0 0
12/03/2014
9.94
 611,026 9.29 10.05 9.70 0 0 0
11/03/2014
9.29
 1,118,194 8.48 9.29 8.48 0 9,500 -0.1
10/03/2014
8.48
 222,241 8.18 8.53 8.18 700 6,000 -0.1
07/03/2014
8.18
 19,250 8.36 8.36 8.18 0 3,000 -0.0
06/03/2014
8.36
 72,150 8.18 8.36 7.60 0 0 0
05/03/2014
8.18
 94,900 8.12 8.36 8.18 0 0 0
04/03/2014
8.12
 68,500 8.42 8.42 8.12 0 0 0
03/03/2014
8.42
 204,525 8.53 8.53 8.24 0 35,200 -0.5
28/02/2014
8.53
 242,920 8.42 8.65 8.42 49,400 0 0.7
27/02/2014
8.42
 269,204 8.30 8.65 8.24 0 0 0
26/02/2014
8.30
 108,426 8.24 8.30 8.07 0 2,100 -0.0
25/02/2014
8.24
 86,900 8.01 8.36 8.18 0 0 0
24/02/2014
8.01
 163,976 7.95 8.30 8.01 0 400 -0.0
21/02/2014
7.95
 121,389 7.95 8.07 7.89 0 0 0
20/02/2014
7.95
 424,840 8.42 8.53 7.66 0 0 0
19/02/2014
8.42
 345,501 8.18 8.53 8.18 0 0 0
18/02/2014
8.18
 389,432 8.18 8.36 8.12 0 0 0
17/02/2014
8.18
 256,730 7.95 8.48 7.66 50 6,000 -0.1
14/02/2014
7.95
 113,780 7.66 7.95 7.72 0 0 0
13/02/2014
7.66
 173,300 7.72 7.89 7.66 63,400 0 0.8
12/02/2014
7.72
 80,700 7.66 7.77 7.60 23,700 0 0.3
11/02/2014
7.66
 136,800 7.66 7.89 7.60 0 0 0
10/02/2014
7.66
 89,630 7.72 7.72 7.42 0 0 0
07/02/2014
7.72
 70,600 7.66 7.72 7.36 0 0 0
06/02/2014
7.66
 33,340 7.01 7.66 7.13 0 0 0
27/01/2014
7.01
 71,700 6.84 7.13 6.96 0 0 0
24/01/2014
6.84
 59,100 6.72 7.07 6.84 0 0 0
23/01/2014
6.72
 122,200 6.72 7.19 6.72 5,000 0 0.1
22/01/2014
6.72
 190,130 7.13 7.36 6.72 10,000 100 0.1
21/01/2014
7.13
 38,520 7.01 7.48 7.01 0 0 0
20/01/2014
7.01
 91,600 7.31 7.48 7.01 0 1,000 -0.0
17/01/2014
7.31
 183,900 7.95 7.95 7.31 0 0 0
16/01/2014
7.95
 83,800 8.12 8.18 7.95 5,200 0 0.1
15/01/2014
8.12
 110,200 8.12 8.30 8.07 44,700 0 0.6
14/01/2014
8.12
 233,559 7.83 8.48 7.83 0 0 0
13/01/2014
7.83
 83,205 7.72 7.89 7.72 0 0 0
10/01/2014
7.72
 90,436 7.48 7.95 7.60 0 0 0
09/01/2014
7.48
 85,000 7.42 7.60 7.42 5,300 200 0.1
08/01/2014
7.42
 59,500 7.48 7.48 7.36 10,000 0 0.1
07/01/2014
7.48
 104,400 7.66 7.66 7.42 0 0 0
06/01/2014
7.66
 112,275 7.60 7.72 7.42 0 0 0
03/01/2014
7.60
 76,143 7.54 7.66 7.48 35 0 0.0
02/01/2014
7.54
 82,992 7.48 7.66 7.48 0 0 0
31/12/2013
7.48
 149,002 7.19 7.54 7.19 0 0 0
30/12/2013
7.19
 159,900 7.77 7.83 7.19 2,000 0 0.0
27/12/2013
7.77
 288,300 7.54 7.95 7.54 0 0 0
26/12/2013
7.54
 70,000 7.48 7.72 7.48 10,000 300 0.1
25/12/2013
7.48
 392,600 7.83 7.83 7.42 2,000 0 0.0
24/12/2013
7.83
 262,600 8.01 8.01 7.83 4,500 0 0.1
23/12/2013
8.01
 103,000 8.24 8.24 8.01 600 0 0.0
20/12/2013
8.24
 140,700 8.48 8.48 8.24 0 0 0
19/12/2013
8.48
 392,800 8.65 8.71 8.48 0 91,100 -1.3
18/12/2013
8.65
 158,290 8.59 8.65 8.18 0 0 0
17/12/2013
8.59
 147,500 8.59 8.83 8.18 2,000 0 0.0
16/12/2013
8.59
 259,900 7.83 8.59 7.95 0 4,400 -0.1
13/12/2013
7.83
 342,085 7.13 7.83 7.13 0 2,000 -0.0
12/12/2013
7.13
 258,830 7.25 7.42 7.13 0 2,000 -0.0
11/12/2013
7.25
 351,100 7.07 7.36 7.07 9,200 1,000 0.1
10/12/2013
7.07
 50,200 7.25 7.25 7.07 2,000 0 0.0
09/12/2013
7.25
 325,588 6.78 7.36 6.78 1,900 1,000 0.0
06/12/2013
6.78
 129,100 6.61 6.78 6.61 0 0 0
05/12/2013
6.61
 94,600 6.61 6.72 6.61 0 0 0
04/12/2013
6.61
 96,500 6.49 6.78 6.49 800 3,500 -0.0
03/12/2013
6.49
 100,112 6.43 6.66 6.49 0 0 0
02/12/2013
6.43
 27,600 6.43 6.72 6.43 0 0 0
29/11/2013
6.43
 155,300 6.49 6.49 6.43 1,000 0 0.0
28/11/2013
6.49
 93,720 6.61 6.61 6.49 1,000 0 0.0
27/11/2013
6.61
 52,020 6.43 6.61 6.43 0 2,500 -0.0
26/11/2013
6.43
 66,400 6.43 6.55 6.43 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |