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)
06/07/2011
4.39
 29,500 4.51 4.60 4.35 0 0 0
05/07/2011
4.51
 127,800 4.31 4.51 4.35 0 0 0
04/07/2011
4.31
 47,200 4.26 4.31 4.14 0 0 0
01/07/2011
4.26
 118,800 4.39 4.43 4.18 0 0 0
30/06/2011
4.39
 35,900 4.47 4.64 4.39 0 0 0
29/06/2011
4.47
 48,200 4.55 4.64 4.39 0 0 0
28/06/2011
4.55
 148,800 4.72 4.84 4.47 0 0 0
27/06/2011
4.72
 32,400 4.76 4.84 4.72 0 0 0
24/06/2011
4.76
 39,600 4.68 4.80 4.60 1,000 0 0.0
23/06/2011
4.68
 64,900 4.80 4.97 4.64 1,000 0 0.0
22/06/2011
4.80
 73,600 4.89 5.01 4.80 0 0 0
21/06/2011
4.89
 78,900 4.55 4.89 4.60 0 0 0
20/06/2011
4.55
 111,700 4.84 4.97 4.51 0 200 -0.0
17/06/2011
4.84
 188,400 5.09 5.13 4.80 0 0 0
16/06/2011
5.09
 157,700 5.22 5.30 4.89 0 2,000 -0.0
15/06/2011
5.22
 161,700 5.38 5.47 5.22 0 1,000 -0.0
14/06/2011
5.38
 409,500 5.42 5.76 5.22 0 500 -0.0
13/06/2011
5.42
 213,800 5.09 5.42 5.18 0 0 0
10/06/2011
5.09
 218,400 4.89 5.09 4.97 0 0 0
09/06/2011
4.89
 251,000 4.55 4.89 4.43 0 9,000 -0.1
08/06/2011
4.55
 129,600 4.55 4.84 4.47 0 0 0
07/06/2011
4.55
 124,800 4.26 4.55 4.47 3,000 0 0.0
06/06/2011
4.26
 125,600 4.39 4.55 4.18 900 4,000 -0.0
03/06/2011
4.39
 365,400 4.31 4.55 4.26 9,000 0 0.1
02/06/2011
4.31
 66,000 4.10 4.31 4.14 0 2,000 -0.0
01/06/2011
4.10
 83,500 3.93 4.10 3.73 0 1,000 -0.0
31/05/2011
3.93
 79,600 3.93 3.93 3.69 1,000 0 0.0
30/05/2011
3.93
 113,600 3.85 4.10 3.85 4,000 0 0.0
27/05/2011
3.85
 66,100 3.85 3.85 3.64 0 0 0
26/05/2011
3.85
 295,900 3.64 3.89 3.40 8,000 0 0.1
25/05/2011
3.64
 116,400 3.85 3.93 3.64 0 0 0
24/05/2011
3.85
 142,800 4.10 4.10 3.85 0 0 0
23/05/2011
4.10
 174,900 4.35 4.35 4.06 1,000 0 0.0
20/05/2011
4.35
 48,900 4.39 4.51 4.22 0 0 0
19/05/2011
4.39
 53,600 4.51 4.51 4.39 0 0 0
18/05/2011
4.51
 29,700 4.76 4.76 4.43 0 0 0
17/05/2011
4.76
 73,400 4.84 4.93 4.64 0 0 0
16/05/2011
4.84
 56,000 5.18 5.18 4.84 0 0 0
13/05/2011
5.18
 35,400 5.22 5.30 4.89 0 0 0
12/05/2011
5.22
 57,000 5.30 5.30 5.13 0 0 0
11/05/2011
5.30
 29,300 5.47 5.47 5.26 0 0 0
10/05/2011
5.47
 41,600 5.55 5.67 5.47 0 0 0
09/05/2011
5.55
 58,600 5.38 5.59 5.38 0 0 0
06/05/2011
5.38
 17,400 5.26 5.38 5.26 0 0 0
05/05/2011
5.26
 56,900 5.47 5.55 5.26 200 0 0.0
04/05/2011
5.47
 24,900 5.63 5.63 5.47 0 0 0
29/04/2011
5.63
 52,200 5.59 5.63 5.51 0 0 0
28/04/2011
5.59
 22,600 5.63 5.67 5.55 0 0 0
27/04/2011
5.63
 54,200 5.63 5.76 5.59 0 0 0
26/04/2011
5.63
 32,400 5.80 5.84 5.55 0 0 0
25/04/2011
5.80
 88,400 5.55 5.80 5.59 0 0 0
22/04/2011
5.55
 61,300 5.59 5.59 5.38 3,200 0 0.0
21/04/2011
5.59
 47,800 5.71 5.71 5.51 0 0 0
20/04/2011
5.71
 45,600 5.71 5.88 5.71 3,000 0 0.0
19/04/2011
5.71
 75,600 5.84 5.96 5.63 0 0 0
18/04/2011
5.84
 112,200 6.13 6.13 5.76 0 0 0
15/04/2011
6.13
 69,000 6.21 6.25 6.09 100 0 0.0
14/04/2011
6.21
 28,300 6.29 6.29 6.17 0 0 0
13/04/2011
6.29
 16,100 6.29 6.29 6.21 0 0 0
08/04/2011
6.29
 27,600 6.34 6.38 6.25 0 0 0
07/04/2011
6.34
 61,600 6.46 6.58 6.34 0 0 0
06/04/2011
6.46
 44,400 6.34 6.54 6.29 1,800 0 0.0
05/04/2011
6.34
 31,600 6.25 6.38 6.21 0 0 0
04/04/2011
6.25
 63,100 6.54 6.54 6.21 0 0 0
01/04/2011
6.54
 39,300 6.54 6.58 6.38 0 0 0
31/03/2011
6.54
 35,000 6.54 6.63 6.46 0 0 0
30/03/2011
6.54
 61,200 6.63 6.63 6.29 0 0 0
29/03/2011
6.63
 109,600 6.75 6.75 6.38 0 0 0
28/03/2011
6.75
 60,200 6.67 6.83 6.71 0 0 0
25/03/2011
6.67
 161,600 6.92 6.92 6.63 0 0 0
24/03/2011
6.92
 101,600 7.12 7.12 6.83 300 0 0.0
23/03/2011
7.12
 79,100 6.87 7.12 6.75 0 0 0
22/03/2011
6.87
 70,600 7.04 7.04 6.79 0 0 0
21/03/2011
7.04
 231,800 7.12 7.41 7.00 0 0 0
18/03/2011
7.12
 336,700 6.75 7.12 6.63 0 0 0
17/03/2011
6.75
 135,400 6.58 6.83 6.21 2,300 1,400 0.0
16/03/2011
6.58
 59,700 6.38 6.71 6.21 0 0 0
15/03/2011
6.38
 60,300 6.58 6.67 6.38 0 0 0
14/03/2011
6.58
 150,000 7.04 7.16 6.58 0 0 0
11/03/2011
7.04
 94,400 6.58 7.04 6.83 0 0 0
10/03/2011
6.58
 96,400 6.13 6.58 6.34 0 0 0
09/03/2011
6.13
 45,900 6.34 6.34 6.00 0 0 0
08/03/2011
6.34
 47,100 6.46 6.50 6.34 0 0 0
07/03/2011
6.46
 39,400 6.46 6.50 6.38 0 0 0
04/03/2011
6.46
 82,400 6.25 6.46 6.34 0 0 0
03/03/2011
6.25
 57,200 6.58 6.63 6.17 0 0 0
02/03/2011
6.58
 184,700 7.04 7.04 6.58 0 0 0
01/03/2011
7.04
 35,500 7.12 7.20 6.96 0 0 0
28/02/2011
7.12
 88,200 7.33 7.41 7.08 0 0 0
25/02/2011
7.33
 131,700 7.20 7.33 6.96 1,100 300 0.0
24/02/2011
7.20
 122,600 7.29 7.33 6.83 0 6,900 -0.1
23/02/2011
7.29
 101,600 7.04 7.33 7.04 900 0 0.0
22/02/2011
7.04
 126,300 7.16 7.16 6.67 36,200 3,900 0.5
21/02/2011
7.16
 139,100 7.62 7.62 7.16 3,000 0 0.1
18/02/2011
7.62
 72,900 7.83 7.83 7.49 6,900 0 0.1
17/02/2011
7.83
 107,300 8.16 8.16 7.78 0 0 0
16/02/2011
8.16
 45,000 8.28 8.36 8.07 0 0 0
15/02/2011
8.28
 26,600 8.28 8.45 8.16 0 0 0
14/02/2011
8.28
 54,600 8.45 8.45 8.20 0 2,000 -0.0
11/02/2011
8.45
 78,100 8.28 8.45 8.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |