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)
05/07/2013
4.51
 44,400 4.62 4.67 4.46 0 0 0
04/07/2013
4.62
 96,200 4.46 4.67 4.46 0 0 0
03/07/2013
4.46
 37,900 4.46 4.51 4.36 0 1,800 -0.0
02/07/2013
4.46
 60,600 4.41 4.51 4.25 0 0 0
01/07/2013
4.41
 33,800 4.46 4.46 4.31 0 0 0
28/06/2013
4.46
 20,700 4.46 4.57 4.41 0 0 0
27/06/2013
4.46
 56,800 4.41 4.51 4.36 0 0 0
26/06/2013
4.41
 54,300 4.36 4.46 4.31 0 0 0
25/06/2013
4.36
 105,800 4.46 4.57 4.25 0 0 0
24/06/2013
4.46
 100,900 4.62 4.62 4.20 0 5,000 -0.0
21/06/2013
4.62
 144,800 4.57 4.72 4.57 6,000 15,500 -0.1
20/06/2013
4.57
 61,800 4.57 4.67 4.46 0 11,500 -0.1
19/06/2013
4.57
 82,700 4.77 4.77 4.51 0 5,000 -0.0
18/06/2013
4.77
 75,200 4.77 4.83 4.57 0 0 0
17/06/2013
4.77
 134,400 5.03 5.19 4.67 0 0 0
14/06/2013
5.03
 552,900 4.67 5.03 4.67 0 0 0
13/06/2013
4.67
 298,900 4.31 4.67 4.41 30,500 0 0.3
12/06/2013
4.31
 44,700 4.36 4.41 4.31 1,000 0 0.0
11/06/2013
4.36
 24,500 4.36 4.36 4.25 1,000 0 0.0
10/06/2013
4.36
 95,600 4.31 4.36 4.31 22,000 0 0.2
07/06/2013
4.31
 46,700 4.20 4.31 4.15 2,000 0 0.0
06/06/2013
4.20
 27,300 4.31 4.31 4.15 0 0 0
05/06/2013
4.31
 37,000 4.15 4.31 4.15 0 1,000 -0.0
04/06/2013
4.15
 82,400 4.20 4.31 4.15 0 0 0
03/06/2013
4.20
 131,700 4.36 4.36 4.20 0 0 0
31/05/2013
4.36
 109,700 4.31 4.41 4.36 0 0 0
30/05/2013
4.31
 61,700 4.25 4.36 4.25 0 0 0
29/05/2013
4.25
 220,000 4.15 4.36 4.20 0 0 0
28/05/2013
4.15
 132,300 4.20 4.20 4.15 0 0 0
27/05/2013
4.20
 97,700 4.15 4.20 4.15 0 0 0
24/05/2013
4.15
 24,300 4.15 4.15 4.10 0 90 -0.0
23/05/2013
4.15
 29,600 4.10 4.15 4.10 0 0 0
22/05/2013
4.10
 50,400 4.05 4.10 4.05 0 0 0
21/05/2013
4.05
 95,000 4.05 4.10 4.05 0 0 0
20/05/2013
4.05
 46,900 4.05 4.05 4.00 0 0 0
17/05/2013
4.05
 13,600 4.15 4.15 4.05 0 0 0
16/05/2013
4.15
 19,500 4.15 4.15 4.05 0 0 0
15/05/2013
4.15
 22,000 4.10 4.15 4.10 0 0 0
14/05/2013
4.10
 26,500 4.15 4.15 4.00 0 0 0
13/05/2013
4.15
 8,600 4.15 4.15 4.10 0 0 0
10/05/2013
4.15
 20,400 4.15 4.15 4.10 0 0 0
09/05/2013
4.15
 38,200 4.15 4.15 4.10 0 0 0
08/05/2013
4.15
 24,100 4.20 4.20 4.10 2,800 0 0.0
07/05/2013
4.20
 37,500 4.20 4.20 4.05 0 0 0
06/05/2013
4.20
 49,400 4.00 4.20 4.00 0 0 0
03/05/2013
4.00
 31,200 3.94 4.00 3.89 0 0 0
02/05/2013
3.94
 21,100 3.94 3.94 3.89 0 0 0
26/04/2013
3.94
 50,500 3.94 3.94 3.89 0 0 0
25/04/2013
3.94
 38,200 4.00 4.00 3.94 0 0 0
24/04/2013
4.00
 62,100 4.10 4.10 3.94 0 0 0
23/04/2013
4.10
 18,500 4.15 4.15 4.05 0 0 0
22/04/2013
4.15
 3,800 4.15 4.15 4.05 200 0 0.0
18/04/2013
4.15
 9,700 4.20 4.20 4.00 0 0 0
17/04/2013
4.20
 20,700 4.15 4.20 4.15 0 0 0
16/04/2013
4.15
 39,400 4.10 4.20 4.10 0 0 0
15/04/2013
4.10
 37,600 4.15 4.15 4.05 0 0 0
12/04/2013
4.15
 28,000 4.20 4.20 4.10 0 0 0
11/04/2013
4.20
 24,000 4.15 4.20 4.15 0 0 0
10/04/2013
4.15
 83,700 4.31 4.31 4.15 0 100 -0.0
09/04/2013
4.31
 52,600 4.25 4.31 4.25 0 0 0
08/04/2013
4.25
 84,800 4.25 4.25 4.15 0 0 0
05/04/2013
4.25
 16,900 4.20 4.25 4.15 0 0 0
04/04/2013
4.20
 7,300 4.20 4.25 4.15 0 0 0
03/04/2013
4.20
 36,500 4.25 4.31 4.20 0 0 0
02/04/2013
4.25
 55,200 4.31 4.36 4.25 0 0 0
01/04/2013
4.31
 57,900 4.20 4.31 4.25 0 0 0
29/03/2013
4.20
 55,100 4.20 4.25 4.10 0 0 0
28/03/2013
4.20
 79,100 4.31 4.31 4.20 0 64,500 -0.5
27/03/2013
4.31
 25,800 4.31 4.31 4.25 0 0 0
26/03/2013
4.31
 66,200 4.31 4.36 4.31 0 0 0
25/03/2013
4.31
 19,500 4.25 4.31 4.20 0 0 0
22/03/2013
4.25
 41,200 4.36 4.36 4.20 0 0 0
21/03/2013
4.36
 63,400 4.36 4.36 4.25 0 0 0
20/03/2013
4.36
 25,100 4.31 4.36 4.25 0 0 0
19/03/2013
4.31
 18,700 4.36 4.36 4.25 0 0 0
18/03/2013
4.36
 25,100 4.36 4.36 4.25 0 0 0
15/03/2013
4.36
 18,700 4.36 4.36 4.25 0 0 0
14/03/2013
4.36
 16,000 4.31 4.36 4.31 0 0 0
13/03/2013
4.31
 41,200 4.31 4.36 4.20 0 0 0
12/03/2013
4.31
 20,700 4.36 4.41 4.25 0 0 0
11/03/2013
4.36
 42,600 4.20 4.51 4.20 0 0 0
08/03/2013
4.20
 18,900 4.15 4.20 4.15 0 0 0
07/03/2013
4.15
 34,400 4.20 4.20 4.15 0 0 0
06/03/2013
4.20
 34,900 4.15 4.25 4.15 0 0 0
05/03/2013
4.15
 83,400 4.20 4.20 4.05 0 0 0
04/03/2013
4.20
 69,300 4.36 4.36 4.20 7,000 0 0.1
01/03/2013
4.36
 20,200 4.41 4.41 4.25 0 0 0
28/02/2013
4.41
 22,400 4.36 4.41 4.36 0 0 0
27/02/2013
4.36
 54,700 4.36 4.36 4.20 0 0 0
26/02/2013
4.36
 116,700 4.57 4.57 4.25 0 0 0
25/02/2013
4.57
 60,300 4.51 4.62 4.41 4,000 0 0.0
22/02/2013
4.51
 71,500 4.31 4.67 4.31 0 0 0
21/02/2013
4.31
 313,700 4.72 4.88 4.31 0 0 0
20/02/2013
4.72
 108,700 4.67 4.77 4.62 0 0 0
19/02/2013
4.67
 135,600 4.83 4.83 4.67 0 0 0
18/02/2013
4.83
 107,100 4.62 4.83 4.62 0 0 0
08/02/2013
4.62
 105,500 4.51 4.67 4.46 0 0 0
07/02/2013
4.51
 76,000 4.51 4.57 4.46 0 0 0
06/02/2013
4.51
 55,300 4.41 4.51 4.46 0 0 0
05/02/2013
4.41
 47,900 4.46 4.51 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |