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
(2024-08-20) 		-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)
26/04/2022
9.80
 101,600 9.30 9.80 9 0 100 -0.0
25/04/2022
9.30
 206,300 9.90 10.20 9 0 500 -0.0
22/04/2022
9.90
 78,600 9.60 10.50 9.60 0 1,200 -0.0
21/04/2022
9.60
 153,700 10.20 10.20 9.20 0 0 0
20/04/2022
10.20
 130,900 10 10.60 9.80 0 0 0
19/04/2022
10
 199,500 10.50 11.40 10 0 0 0
18/04/2022
10.50
 275,100 11.40 11.40 10.30 0 0 0
15/04/2022
11.40
 105,100 11.40 11.50 11.20 0 0 0
14/04/2022
11.40
 137,200 11.80 12 11.40 0 0 0
13/04/2022
11.80
 171,312 11.50 12 11 100 0 0.0
12/04/2022
11.50
 221,901 12.70 12.90 11.50 0 800 -0.0
08/04/2022
12.70
 357,812 13.40 13.40 12.70 0 0 0
07/04/2022
13.40
 168,802 13.50 13.60 13.40 0 0 0
06/04/2022
13.50
 230,108 13.50 13.80 13.30 0 0 0
05/04/2022
13.50
 326,300 13.40 14.10 13.30 0 0 0
04/04/2022
13.40
 360,036 14 14 13.10 0 0 0
01/04/2022
14
 241,300 14 14 13.30 0 0 0
31/03/2022
14
 376,616 14.30 14.50 13.70 0 1,016 -0.0
30/03/2022
14.30
 1,401,551 13.70 14.60 13.60 0 0 0
29/03/2022
13.70
 347,661 13.40 13.70 13.10 0 0 0
28/03/2022
13.40
 357,227 13.80 13.90 13.10 0 0 0
25/03/2022
13.80
 353,222 13.30 13.90 13.30 0 0 0
24/03/2022
13.30
 243,253 13.30 13.40 13 0 0 0
23/03/2022
13.30
 353,978 13.70 13.70 13.30 0 0 0
22/03/2022
13.70
 318,200 13.60 14 13.50 0 0 0
21/03/2022
13.60
 238,984 14 14 13.60 2,100 2,500 -0.0
18/03/2022
14
 468,401 13.80 14.40 13.70 0 0 0
17/03/2022
13.80
 199,656 13.80 14 13.50 0 0 0
16/03/2022
13.80
 289,173 13.60 14.30 13.50 0 0 0
15/03/2022
13.60
 384,314 13.10 13.70 12.50 2,500 0 0.0
14/03/2022
13.10
 568,300 14.30 14.30 13 0 0 0
11/03/2022
14.30
 831,806 14.50 15 14.20 0 7,700 -0.1
10/03/2022
14.50
 962,197 13.20 14.50 13.30 0 0 0
09/03/2022
13.20
 651,400 13 13.80 12.10 0 0 0
08/03/2022
13
 385,006 13.40 13.50 12.80 0 0 0
07/03/2022
13.40
 652,069 12.90 14 12.90 0 0 0
04/03/2022
12.90
 811,950 11.80 12.90 12 0 88,000 -1.1
03/03/2022
11.80
 160,500 11.60 11.90 11.50 0 0 0
02/03/2022
11.60
 227,008 11.60 11.70 11.50 0 0 0
01/03/2022
11.60
 168,828 11.70 11.80 11.50 0 0 0
28/02/2022
11.70
 134,700 11.70 11.90 11.50 0 0 0
25/02/2022
11.70
 203,500 11.60 11.70 11.40 0 0 0
24/02/2022
11.60
 189,754 12 12 11.40 0 0 0
23/02/2022
12
 224,943 11.80 12.20 11.90 0 0 0
22/02/2022
11.80
 190,300 12 12.10 11.70 0 0 0
21/02/2022
12
 321,446 11.80 12.20 11.40 0 1,000 -0.0
18/02/2022
11.80
 172,230 11.90 12 11.60 0 600 -0.0
17/02/2022
11.90
 71,655 12.10 12.30 11.80 5,200 0 0.1
16/02/2022
12.10
 453,490 11.20 12.30 11.20 0 0 0
15/02/2022
11.20
 42,600 11.20 11.20 11 0 0 0
14/02/2022
11.20
 128,600 11.30 11.50 10.80 0 2,200 -0.0
11/02/2022
11.30
 74,908 11.30 11.40 11.10 0 0 0
10/02/2022
11.30
 83,160 11.10 11.40 11 0 0 0
09/02/2022
11.10
 112,568 11.20 11.20 10.80 3,800 0 0.0
08/02/2022
11.20
 71,700 10.90 11.20 10.80 0 0 0
07/02/2022
10.90
 66,100 10.50 11.20 10.50 0 100 -0.0
28/01/2022
10.50
 88,516 10.50 10.60 10.40 0 0 0
27/01/2022
10.50
 74,600 10.50 10.90 10.40 0 0 0
26/01/2022
10.50
 137,900 10.50 10.70 10.50 0 0 0
25/01/2022
10.50
 108,900 10.50 10.70 10.30 0 0 0
24/01/2022
10.50
 189,173 11.40 11.40 10.40 1,000 0 0.0
21/01/2022
11.40
 117,346 11.60 11.70 11.30 0 5,500 -0.1
20/01/2022
11.60
 162,100 10.70 11.70 10.60 0 0 0
19/01/2022
10.70
 152,500 10.50 10.90 10.40 0 0 0
18/01/2022
10.50
 474,200 11.60 11.60 10.50 10,500 0 0.1
17/01/2022
11.60
 463,860 12.80 12.80 11.60 7,200 0 0.1
14/01/2022
12.80
 300,401 12.80 13.20 11.60 0 0 0
13/01/2022
12.80
 572,015 14.20 14.20 12.80 0 0 0
12/01/2022
14.20
 473,800 14.90 14.90 13.50 1,000 0 0.0
11/01/2022
14.90
 608,432 15.10 15.40 14.70 0 0 0
10/01/2022
15.10
 958,973 14.50 15.40 14.70 0 0 0
07/01/2022
14.50
 487,130 13.90 14.80 13.90 0 8,200 -0.1
06/01/2022
13.90
 564,832 14.40 14.40 13.80 24,100 0 0.3
05/01/2022
14.40
 423,900 14.30 14.70 14.20 14,000 0 0.2
04/01/2022
14.30
 364,793 14.40 14.70 14 11,600 0 0.2
31/12/2021
14.40
 231,674 14.60 15 14.20 0 0 0
30/12/2021
14.60
 292,723 15 15.10 14.30 8,000 0 0.1
29/12/2021
15
 551,441 14.50 15.30 14.20 15,000 4,000 0.2
28/12/2021
14.50
 516,691 14.70 15 14.20 5,000 0 0.1
27/12/2021
14.70
 404,059 15.50 15.50 14.40 25,000 0 0.4
24/12/2021
15.50
 669,600 15.50 16.20 14.40 0 5,700 -0.1
23/12/2021
15.50
 1,378,371 14.10 15.50 14.50 0 500 -0.0
22/12/2021
14.10
 593,460 12.90 14.10 13 0 0 0
21/12/2021
12.90
 343,437 12.90 13 12.40 10,600 54 0.1
20/12/2021
12.90
 410,829 13.40 13.40 12.80 0 0 0
17/12/2021
13.40
 266,365 13.40 13.90 13.10 0 0 0
16/12/2021
13.40
 271,910 13.40 13.90 13.30 0 0 0
15/12/2021
13.40
 363,400 14.10 14.20 13.30 100 0 0.0
14/12/2021
14.10
 451,180 14.70 14.70 14 0 0 0
13/12/2021
14.70
 473,607 13.40 14.70 13.40 0 0 0
10/12/2021
13.40
 408,500 12.80 13.60 12.60 0 500 -0.0
09/12/2021
12.80
 621,079 12.70 13.50 11.50 0 0 0
08/12/2021
12.70
 518,809 13.80 14.20 12.70 0 5,000 -0.1
07/12/2021
13.80
 539,011 14.50 15.10 13.10 300 0 0.0
06/12/2021
14.50
 400,360 15.40 16 13.90 0 10 -0.0
03/12/2021
15.40
 288,004 16.10 16.20 15.40 0 0 0
02/12/2021
16.10
 432,369 15.40 16.90 15 0 0 0
01/12/2021
15.40
 672,996 16.40 16.40 15.40 600 0 0.0
30/11/2021
16.40
 831,503 16.90 17.40 16.30 1,000 0 0.0
29/11/2021
16.90
 643,593 18 18 16.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |