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)
13/09/2012
3.25
 54,400 3.16 3.25 3.12 0 10,000 -0.1
12/09/2012
3.16
 25,700 3.12 3.20 3.07 0 0 0
11/09/2012
3.12
 17,700 3.25 3.25 3.07 0 0 0
10/09/2012
3.25
 56,700 3.42 3.42 3.12 0 0 0
07/09/2012
3.42
 21,200 3.38 3.42 3.34 0 0 0
06/09/2012
3.38
 42,100 3.34 3.42 3.34 0 0 0
05/09/2012
3.34
 14,100 3.51 3.51 3.34 0 0 0
04/09/2012
3.51
 31,200 3.47 3.51 3.42 0 0 0
31/08/2012
3.47
 16,000 3.42 3.51 3.34 1,000 0 0.0
30/08/2012
3.42
 70,800 3.42 3.47 3.34 0 0 0
29/08/2012
3.42
 35,800 3.25 3.42 3.29 0 0 0
28/08/2012
3.25
 51,500 3.12 3.25 3.12 0 0 0
27/08/2012
3.12
 82,000 3.38 3.42 3.12 0 0 0
24/08/2012
3.38
 111,200 3.34 3.56 3.25 0 0 0
23/08/2012
3.34
 136,500 3.56 3.56 3.34 0 0 0
22/08/2012
3.56
 71,500 3.73 3.73 3.51 0 0 0
21/08/2012
3.73
 124,100 4.00 4.00 3.73 300 0 0.0
20/08/2012
4.00
 26,000 3.95 4.04 3.95 0 0 0
17/08/2012
3.95
 16,600 3.95 3.95 3.95 0 0 0
16/08/2012
3.95
 35,200 4.00 4.04 3.73 0 0 0
15/08/2012
4.00
 17,100 4.00 4.00 3.91 0 0 0
14/08/2012
4.00
 19,600 3.95 4.00 3.86 0 0 0
13/08/2012
3.95
 34,400 4.00 4.00 3.91 0 0 0
10/08/2012
4.00
 18,300 4.04 4.04 3.95 0 0 0
09/08/2012
4.04
 37,100 3.95 4.08 4.00 0 0 0
08/08/2012
3.95
 12,300 4.00 4.04 3.95 0 0 0
07/08/2012
4.00
 18,700 4.13 4.13 3.91 0 0 0
06/08/2012
4.13
 59,600 3.95 4.13 3.95 0 0 0
03/08/2012
3.95
 50,700 3.91 3.95 3.86 0 0 0
02/08/2012
3.91
 25,200 3.95 4.00 3.91 0 0 0
01/08/2012
3.95
 68,300 3.95 3.95 3.86 0 0 0
31/07/2012
3.95
 28,000 3.95 4.04 3.86 0 0 0
30/07/2012
3.95
 17,900 3.95 4.00 3.86 0 0 0
27/07/2012
3.95
 24,900 3.95 4.04 3.91 0 0 0
26/07/2012
3.95
 21,300 3.95 4.08 3.95 0 0 0
25/07/2012
3.95
 22,000 3.91 4.00 3.86 0 0 0
24/07/2012
3.91
 153,500 4.04 4.04 3.86 0 0 0
23/07/2012
4.04
 60,100 4.17 4.17 4.04 0 0 0
20/07/2012
4.17
 117,600 4.30 4.43 4.13 0 0 0
19/07/2012
4.30
 135,100 4.13 4.30 4.04 0 0 0
18/07/2012
4.13
 78,900 4.13 4.13 4.00 0 0 0
17/07/2012
4.13
 81,400 4.00 4.13 3.95 0 0 0
16/07/2012
4.00
 53,100 4.04 4.08 3.91 0 0 0
13/07/2012
4.04
 106,200 3.91 4.13 3.91 0 0 0
12/07/2012
3.91
 36,200 3.82 3.95 3.78 0 0 0
11/07/2012
3.82
 38,200 3.73 3.82 3.69 0 0 0
10/07/2012
3.73
 19,000 3.73 3.82 3.73 0 0 0
09/07/2012
3.73
 73,900 4.00 4.00 3.73 0 0 0
06/07/2012
4.00
 59,000 4.04 4.08 3.95 0 0 0
05/07/2012
4.04
 79,800 3.82 4.04 3.78 0 0 0
04/07/2012
3.82
 15,100 3.91 3.91 3.78 0 0 0
03/07/2012
3.91
 98,200 3.95 4.00 3.73 0 0 0
02/07/2012
3.95
 42,000 4.00 4.08 3.91 0 0 0
29/06/2012
4.00
 45,500 4.13 4.13 4.00 0 0 0
28/06/2012
4.13
 52,700 4.00 4.13 3.91 0 0 0
27/06/2012
4.00
 45,200 3.95 4.13 3.95 0 0 0
26/06/2012
3.95
 76,100 4.04 4.08 3.86 0 0 0
25/06/2012
4.04
 165,200 4.26 4.30 4.00 0 0 0
22/06/2012
4.26
 81,400 4.48 4.48 4.21 0 0 0
21/06/2012
4.48
 54,200 4.43 4.57 4.39 0 0 0
20/06/2012
4.43
 58,700 4.48 4.52 4.43 0 0 0
19/06/2012
4.48
 43,300 4.57 4.57 4.39 0 0 0
18/06/2012
4.57
 68,300 4.52 4.74 4.52 0 0 0
15/06/2012
4.52
 78,000 4.35 4.57 4.39 0 0 0
14/06/2012
4.35
 34,300 4.39 4.57 4.30 0 0 0
13/06/2012
4.39
 69,100 4.35 4.43 4.35 0 0 0
12/06/2012
4.35
 41,300 4.57 4.65 4.35 0 0 0
11/06/2012
4.57
 118,300 4.48 4.65 4.43 0 0 0
08/06/2012
4.48
 120,900 4.57 4.79 4.43 0 0 0
07/06/2012
4.57
 172,500 4.30 4.61 4.39 0 0 0
06/06/2012
4.30
 59,900 4.30 4.43 4.21 0 0 0
05/06/2012
4.30
 84,900 4.13 4.30 4.04 0 0 0
04/06/2012
4.13
 116,300 4.30 4.30 4.04 0 0 0
01/06/2012
4.30
 39,300 4.30 4.39 4.17 0 0 0
31/05/2012
4.30
 160,800 4.35 4.35 4.26 0 0 0
30/05/2012
4.35
 146,500 4.30 4.52 4.30 0 0 0
29/05/2012
4.30
 65,000 4.35 4.39 4.26 0 0 0
28/05/2012
4.35
 75,200 4.35 4.61 4.30 0 85 -0.0
25/05/2012
4.35
 140,300 4.13 4.35 4.17 0 0 0
24/05/2012
4.13
 144,000 4.13 4.21 3.95 0 0 0
23/05/2012
4.13
 280,900 4.43 4.43 4.13 0 0 0
22/05/2012
4.43
 148,700 4.48 4.70 4.39 0 0 0
21/05/2012
4.48
 130,300 4.21 4.48 4.26 0 0 0
18/05/2012
4.21
 294,400 4.52 4.52 4.21 0 1,000 -0.0
17/05/2012
4.52
 256,000 4.74 4.83 4.52 0 0 0
16/05/2012
4.74
 181,200 4.61 4.74 4.43 0 9,000 -0.1
15/05/2012
4.61
 314,000 4.87 4.87 4.57 0 0 0
14/05/2012
4.87
 318,000 5.18 5.22 4.87 0 0 0
11/05/2012
5.18
 336,600 5.49 5.58 5.18 21,200 3,000 0.2
10/05/2012
5.49
 370,800 5.44 5.66 5.40 0 0 0
09/05/2012
5.44
 182,100 5.40 5.58 5.22 0 0 0
08/05/2012
5.40
 418,000 5.53 5.71 5.31 0 3,000 -0.0
07/05/2012
5.53
 333,900 5.18 5.53 5.27 0 0 0
04/05/2012
5.18
 674,700 4.96 5.18 4.96 0 0 0
03/05/2012
4.96
 259,200 4.92 5.09 4.74 0 0 0
02/05/2012
4.92
 694,800 4.57 4.92 4.79 3,000 0 0.0
27/04/2012
4.57
 89,900 4.52 4.65 4.48 0 0 0
26/04/2012
4.52
 84,300 4.61 4.61 4.48 0 5,000 -0.1
25/04/2012
4.61
 126,600 4.61 4.74 4.61 0 0 0
24/04/2012
4.61
 122,800 4.43 4.61 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |