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)
24/11/2011
3.52
 19,100 3.69 3.69 3.48 0 0 0
23/11/2011
3.69
 36,500 3.52 3.69 3.56 0 1,000 -0.0
22/11/2011
3.52
 11,800 3.48 3.56 3.44 0 0 0
21/11/2011
3.48
 23,300 3.60 3.60 3.44 0 0 0
18/11/2011
3.60
 18,600 3.60 3.60 3.48 0 0 0
17/11/2011
3.60
 29,700 3.81 3.81 3.60 0 0 0
16/11/2011
3.81
 40,300 3.60 3.81 3.60 0 500 -0.0
15/11/2011
3.60
 46,700 3.56 3.60 3.31 0 20,100 -0.2
14/11/2011
3.56
 88,100 3.73 3.73 3.52 0 15,100 -0.1
11/11/2011
3.73
 33,800 3.73 3.85 3.69 1,900 5,000 -0.0
10/11/2011
3.73
 55,500 3.85 3.85 3.73 0 10,500 -0.1
09/11/2011
3.85
 40,800 4.02 4.02 3.85 0 7,800 -0.1
08/11/2011
4.02
 30,300 3.98 4.02 3.85 0 16,100 -0.2
07/11/2011
3.98
 33,200 4.06 4.06 3.93 0 3,000 -0.0
04/11/2011
4.06
 29,200 4.14 4.14 4.06 0 0 0
03/11/2011
4.14
 95,900 4.14 4.14 4.06 0 0 0
02/11/2011
4.14
 31,100 4.26 4.26 4.10 0 0 0
01/11/2011
4.26
 104,700 4.47 4.51 4.26 0 0 0
31/10/2011
4.47
 82,300 4.43 4.64 4.39 0 400 -0.0
28/10/2011
4.43
 136,000 4.14 4.43 4.18 0 0 0
27/10/2011
4.14
 35,000 4.14 4.22 4.14 0 0 0
26/10/2011
4.14
 53,100 4.14 4.18 4.10 0 0 0
25/10/2011
4.14
 32,800 4.26 4.31 4.06 0 0 0
24/10/2011
4.26
 27,100 4.43 4.51 4.26 0 0 0
21/10/2011
4.43
 75,100 4.18 4.43 4.22 2,000 0 0.0
20/10/2011
4.18
 26,700 4.14 4.22 4.14 0 0 0
19/10/2011
4.14
 34,500 4.10 4.31 4.10 0 0 0
18/10/2011
4.10
 31,300 4.22 4.31 4.10 0 0 0
17/10/2011
4.22
 13,500 4.26 4.31 4.14 0 0 0
14/10/2011
4.26
 19,800 4.22 4.26 4.22 0 0 0
13/10/2011
4.22
 60,400 4.22 4.35 4.10 0 0 0
12/10/2011
4.22
 141,700 4.43 4.43 4.18 0 0 0
11/10/2011
4.43
 28,700 4.47 4.51 4.43 0 0 0
10/10/2011
4.47
 39,800 4.43 4.47 4.43 0 0 0
07/10/2011
4.43
 56,300 4.55 4.60 4.35 0 0 0
06/10/2011
4.55
 135,300 4.18 4.55 4.31 0 0 0
05/10/2011
4.18
 122,000 4.35 4.51 4.10 0 0 0
04/10/2011
4.35
 66,900 4.35 4.39 4.22 0 0 0
03/10/2011
4.35
 81,000 4.60 4.60 4.35 0 0 0
30/09/2011
4.60
 107,700 4.68 4.68 4.51 0 0 0
29/09/2011
4.68
 92,500 4.89 4.89 4.68 0 0 0
28/09/2011
4.89
 101,500 4.89 5.09 4.89 0 500 -0.0
27/09/2011
4.89
 116,000 4.93 5.05 4.89 7,700 0 0.1
26/09/2011
4.93
 130,100 5.05 5.18 4.93 5,000 0 0.1
23/09/2011
5.05
 98,300 5.22 5.22 4.84 0 0 0
22/09/2011
5.22
 121,000 5.09 5.26 4.93 0 0 0
21/09/2011
5.09
 135,800 5.09 5.30 4.93 0 0 0
20/09/2011
5.09
 111,000 5.30 5.38 5.09 0 0 0
19/09/2011
5.30
 158,000 5.05 5.30 4.93 0 0 0
16/09/2011
5.05
 263,600 5.38 5.38 5.05 0 0 0
15/09/2011
5.38
 304,500 5.47 5.55 5.38 0 0 0
14/09/2011
5.47
 921,700 5.47 5.84 5.47 3,800 0 0.1
13/09/2011
5.47
 98,100 5.13 5.47 5.47 0 0 0
12/09/2011
5.13
 332,600 4.89 5.13 4.80 0 0 0
09/09/2011
4.89
 172,300 4.68 4.97 4.55 4,000 0 0.0
08/09/2011
4.68
 161,100 4.64 4.89 4.60 0 0 0
07/09/2011
4.64
 105,800 4.35 4.64 4.47 0 0 0
06/09/2011
4.35
 120,700 4.51 4.51 4.31 10,000 0 0.1
05/09/2011
4.51
 94,200 4.68 4.76 4.47 1,600 0 0.0
01/09/2011
4.68
 86,600 4.55 4.72 4.51 0 0 0
31/08/2011
4.55
 122,500 4.47 4.76 4.39 0 0 0
30/08/2011
4.47
 159,500 4.31 4.55 4.47 0 0 0
29/08/2011
4.31
 112,700 3.98 4.31 4.10 1,000 0 0.0
26/08/2011
3.98
 17,600 4.02 4.14 3.98 0 0 0
25/08/2011
4.02
 34,400 3.98 4.14 3.93 700 0 0.0
24/08/2011
3.98
 38,900 4.02 4.18 3.93 0 0 0
23/08/2011
4.02
 58,800 4.18 4.18 3.98 0 0 0
22/08/2011
4.18
 94,100 3.89 4.18 3.93 0 0 0
19/08/2011
3.89
 37,600 4.02 4.02 3.85 0 0 0
18/08/2011
4.02
 63,700 3.93 4.10 3.98 4,500 0 0.0
17/08/2011
3.93
 85,300 3.69 3.93 3.73 0 0 0
16/08/2011
3.69
 32,700 3.56 3.81 3.64 0 0 0
15/08/2011
3.56
 2,800 3.60 3.73 3.56 0 0 0
12/08/2011
3.60
 25,400 3.56 3.73 3.56 0 0 0
11/08/2011
3.56
 22,100 3.64 3.64 3.48 0 0 0
10/08/2011
3.64
 32,400 3.52 3.64 3.44 2,000 200 0.0
09/08/2011
3.52
 137,000 3.64 3.64 3.48 3,000 0 0.0
08/08/2011
3.64
 19,500 3.73 3.73 3.64 0 0 0
05/08/2011
3.73
 19,400 3.81 3.81 3.60 200 0 0.0
04/08/2011
3.81
 46,300 3.69 3.81 3.64 2,000 0 0.0
03/08/2011
3.69
 21,700 3.60 3.69 3.56 0 0 0
02/08/2011
3.60
 33,400 3.73 3.77 3.60 0 0 0
01/08/2011
3.73
 28,100 3.85 3.85 3.73 400 0 0.0
29/07/2011
3.85
 42,700 3.98 3.98 3.85 0 0 0
28/07/2011
3.98
 39,100 3.89 3.98 3.89 0 0 0
27/07/2011
3.89
 29,800 3.93 3.93 3.81 0 0 0
26/07/2011
3.93
 33,100 3.98 4.06 3.81 0 0 0
25/07/2011
3.98
 25,000 4.06 4.14 3.93 0 0 0
22/07/2011
4.06
 20,400 4.06 4.06 4.02 9,000 0 0.1
21/07/2011
4.06
 23,600 4.14 4.14 4.06 3,000 0 0.0
20/07/2011
4.14
 33,600 4.06 4.18 4.06 0 0 0
19/07/2011
4.06
 36,700 4.14 4.14 3.98 3,000 0 0.0
18/07/2011
4.14
 14,700 4.10 4.18 4.06 0 0 0
15/07/2011
4.10
 33,100 4.18 4.39 3.98 0 0 0
14/07/2011
4.18
 30,000 4.18 4.22 4.06 0 0 0
13/07/2011
4.18
 39,400 4.22 4.26 4.14 0 0 0
12/07/2011
4.22
 41,400 4.10 4.22 4.02 2,000 0 0.0
11/07/2011
4.10
 42,800 4.26 4.26 4.02 0 0 0
08/07/2011
4.26
 17,100 4.31 4.35 4.22 0 0 0
07/07/2011
4.31
 11,200 4.39 4.43 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |