CTCP Sông Đà 9 (sd9)

12.10
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
(2024-08-20) 		-0.60 -4.72% 983,700 3,500 0.0
12
12.70
12.10
2 tháng
(2024-07-22) 		-0.40 -3.20% 1,870,500 2,242 0.0
12
13.30
12.10
3 tháng
(2024-06-21) 		0.10 0.83% 2,935,000 35,354 0.4
11.90
13.30
12.10
6 tháng
(2024-03-25) 		2.90 31.52% 7,796,200 297,324 3.0
8.50
13.30
12.10
12 tháng
(2023-09-25) 		3.80 45.78% 10,860,600 68,320 1.1
8
13.30
12.10
24 tháng
(2022-09-30) 		3.90 47.56% 20,726,099 252,168 2.7
5.40
13.30
12.10
36 tháng
(2021-10-05) 		3.10 34.44% 94,182,337 -107,363 -1.1
5.40
20.50
12.10
60 tháng
(2019-10-16) 		6.20 105.08% 120,546,699 -1,532,916 -10.1
4.30
20.50
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
6.80
 19,300 6.90 7 6.80 0 0 0
13/02/2023
6.90
 38,900 7 7.10 6.80 0 0 0
10/02/2023
7
 16,100 7.10 7.10 7 0 0 0
09/02/2023
7.10
 19,700 7 7.10 7 0 0 0
08/02/2023
7
 12,500 7 7.10 7 0 0 0
07/02/2023
7
 19,400 7 7.10 6.90 0 0 0
06/02/2023
7
 11,200 7.20 7.20 7 0 0 0
03/02/2023
7.20
 24,575 7.20 7.20 7 0 0 0
02/02/2023
7.20
 18,700 7.10 7.20 6.90 0 0 0
01/02/2023
7.10
 27,400 7.10 7.20 7.10 0 0 0
31/01/2023
7.10
 30,445 7.10 7.20 6.80 0 0 0
30/01/2023
7.10
 44,100 6.80 7.20 6.70 0 0 0
27/01/2023
6.80
 1,908 7 7 6.80 0 0 0
19/01/2023
7
 12,500 6.50 7 6.50 0 0 0
18/01/2023
6.50
 7,900 6.70 7 6.50 0 0 0
17/01/2023
6.70
 1,300 6.60 6.80 6.70 0 0 0
16/01/2023
6.60
 11,300 6.50 6.60 6.50 0 0 0
13/01/2023
6.50
 22,700 6.50 6.60 6.50 0 0 0
12/01/2023
6.50
 1,910 6.70 6.70 6.50 0 0 0
11/01/2023
6.70
 1,900 6.50 6.70 6.50 0 0 0
10/01/2023
6.50
 7,700 6.70 6.70 6.30 0 0 0
09/01/2023
6.70
 2,800 6.60 6.90 6.60 0 0 0
06/01/2023
6.60
 17,200 6.70 6.80 6.40 0 0 0
05/01/2023
6.70
 5,500 6.50 6.70 6.30 0 0 0
04/01/2023
6.50
 2,410 6.70 6.80 6.10 0 0 0
03/01/2023
6.70
 17,900 6.50 6.90 6.50 0 0 0
30/12/2022
6.50
 12,801 6.50 6.50 6.40 0 0 0
29/12/2022
6.50
 41,000 6.60 6.60 6.30 0 0 0
28/12/2022
6.60
 2,500 6.30 6.60 6.30 0 0 0
27/12/2022
6.30
 31,310 6.30 6.40 6.10 0 0 0
26/12/2022
6.30
 26,600 6.60 6.60 6.30 0 0 0
23/12/2022
6.60
 17,404 6.80 6.90 6.30 0 0 0
22/12/2022
6.80
 4,802 6.80 6.80 6.30 0 0 0
21/12/2022
6.80
 11,500 6.70 6.80 6.20 100 0 0.0
20/12/2022
6.70
 47,800 6.80 7 6.40 0 0 0
19/12/2022
6.80
 30,900 6.90 7 6.80 0 0 0
16/12/2022
6.90
 29,580 6.90 7 6.90 4,900 0 0.0
15/12/2022
6.90
 13,500 6.90 7 6.70 0 0 0
14/12/2022
6.90
 204,800 6.50 7.10 6.60 0 0 0
13/12/2022
6.50
 35,162 6.40 6.50 6.40 0 0 0
12/12/2022
6.40
 35,700 6.40 6.50 6.40 0 0 0
09/12/2022
6.40
 43,202 6.50 6.50 6.40 0 0 0
08/12/2022
6.50
 35,700 6.50 6.60 6.40 0 0 0
07/12/2022
6.50
 56,772 6.50 6.60 6.40 0 0 0
06/12/2022
6.50
 67,705 6.70 6.80 6.50 0 0 0
05/12/2022
6.70
 99,448 6.40 6.90 6.40 0 0 0
02/12/2022
6.40
 45,177 6.50 6.60 6.30 0 0 0
01/12/2022
6.50
 76,615 6.30 6.60 6.10 0 0 0
30/11/2022
6.30
 41,301 6.40 6.50 5.90 1,000 0 0.0
29/11/2022
6.40
 17,789 6.50 6.60 6.20 0 0 0
28/11/2022
6.50
 57,480 6.20 6.60 6 0 0 0
25/11/2022
6.20
 30,300 5.80 6.20 5.80 0 0 0
24/11/2022
5.80
 9,000 5.80 6.10 5.80 0 0 0
23/11/2022
5.80
 22,133 6.10 6.10 5.80 0 0 0
22/11/2022
6.10
 39,996 6.10 6.40 5.80 0 0 0
21/11/2022
6.10
 20,900 6.10 6.20 5.80 0 0 0
18/11/2022
6.10
 18,900 6.10 6.10 5.70 0 1,000 -0.0
17/11/2022
6.10
 18,600 5.90 6.10 5.80 0 0 0
16/11/2022
5.90
 46,567 5.40 5.90 4.90 1,000 0 0.0
15/11/2022
5.40
 150,100 6 6 5.40 0 0 0
14/11/2022
6
 27,606 6.30 6.30 5.90 0 0 0
11/11/2022
6.30
 29,074 6.30 6.40 6 0 0 0
10/11/2022
6.30
 46,500 6.80 6.80 6.20 0 0 0
09/11/2022
6.80
 19,500 6.60 6.80 6.70 0 0 0
08/11/2022
6.60
 14,600 6.60 7.10 6.20 0 0 0
07/11/2022
6.60
 47,641 6.90 6.90 6.40 0 0 0
04/11/2022
6.90
 13,700 7 7 6.70 0 0 0
03/11/2022
7
 2,900 7 7 6.80 0 0 0
02/11/2022
7
 16,600 7 7.20 7 0 0 0
01/11/2022
7
 23,119 6.70 7.20 6.70 0 0 0
31/10/2022
6.70
 25,300 7 7.40 6.50 0 0 0
28/10/2022
7
 18,432 7 7.10 7 0 0 0
27/10/2022
7
 11,183 6.70 7.10 6.50 0 0 0
26/10/2022
6.70
 34,300 6.70 6.90 6.10 0 0 0
25/10/2022
6.70
 24,900 6.90 6.90 6.40 0 0 0
24/10/2022
6.90
 60,300 7.20 7.30 6.60 0 0 0
21/10/2022
7.20
 17,300 7.70 7.70 7 0 0 0
20/10/2022
7.70
 9,700 7.50 7.70 7.50 0 0 0
19/10/2022
7.50
 20,328 7.50 7.90 7.50 0 0 0
18/10/2022
7.50
 17,200 7.30 7.60 7.30 0 0 0
17/10/2022
7.30
 20,700 7.20 7.50 7.10 0 0 0
14/10/2022
7.20
 9,380 7 7.40 7.10 0 0 0
13/10/2022
7
 14,750 7 7.20 7 0 0 0
12/10/2022
7
 21,000 6.90 7.20 6.90 0 0 0
11/10/2022
6.90
 47,900 7.40 7.50 6.90 0 0 0
10/10/2022
7.40
 28,601 7.50 7.60 7.40 0 0 0
07/10/2022
7.50
 127,408 7.80 7.80 7.30 0 0 0
06/10/2022
7.80
 21,600 8 8.10 7.80 0 0 0
05/10/2022
8
 99,400 7.80 8.10 7.80 0 0 0
04/10/2022
7.80
 28,100 7.90 8.10 7.70 0 0 0
03/10/2022
7.90
 80,188 8.20 8.20 7.60 0 0 0
30/09/2022
8.20
 62,100 8.30 8.30 7.90 0 0 0
29/09/2022
8.30
 141,001 8.40 8.50 8.20 0 0 0
28/09/2022
8.40
 84,700 8.50 8.50 8.30 0 500 -0.0
27/09/2022
8.50
 28,669 8.60 8.70 8.40 0 0 0
26/09/2022
8.60
 117,900 8.60 8.60 8.20 0 300 -0.0
23/09/2022
8.60
 23,262 8.70 8.80 8.60 0 0 0
22/09/2022
8.70
 26,400 8.60 8.70 8.50 0 0 0
21/09/2022
8.60
 20,100 8.60 8.70 8.60 0 0 0
20/09/2022
8.60
 30,351 8.60 8.60 8.50 0 51 -0.0

Chính sách bảo mật | Điều khoản sử dụng |