CTCP Sông Đà 9 (sd9)

12.10
0
(0%)
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)
26/11/2021
18
 1,223,800 17.30 19 17.10 0 800 -0.0
25/11/2021
17.30
 961,205 15.80 17.30 14.90 0 0 0
24/11/2021
15.80
 1,137,942 17.30 17.30 15.80 1,300 42 0.0
23/11/2021
17.30
 1,002,072 18.50 18.50 16.70 1,300 3,600 -0.0
22/11/2021
18.50
 782,006 20.50 20.50 18.50 0 900 -0.0
19/11/2021
20.50
 2,087,191 19.60 21.50 19.20 7,700 1,600 0.1
18/11/2021
19.60
 1,150,416 17.90 19.60 17.50 0 1,800 -0.0
17/11/2021
17.90
 714,430 18.50 18.50 17.40 1,100 3,500 -0.0
16/11/2021
18.50
 992,619 20.10 20.10 18.10 200 3,556 -0.1
15/11/2021
20.10
 1,026,027 20.50 20.80 19.80 500 0 0.0
12/11/2021
20.50
 973,276 20.30 21 19.50 1,700 0 0.0
11/11/2021
20.30
 905,243 19.70 20.80 19.70 500 0 0.0
10/11/2021
19.70
 877,141 18.50 19.80 18.20 500 9,900 -0.2
09/11/2021
18.50
 456,632 18.50 18.70 18 0 0 0
08/11/2021
18.50
 533,638 18.10 19.50 18.20 6,000 3,100 0.1
05/11/2021
18.10
 1,046,928 18.60 18.70 17.70 0 0 0
04/11/2021
18.60
 518,398 18.70 19 17.60 0 400 -0.0
03/11/2021
18.70
 1,797,186 17.70 19.40 18 0 1,500 -0.0
02/11/2021
17.70
 667,528 16.10 17.70 16 0 0 0
01/11/2021
16.10
 887,525 16.20 16.60 15.80 0 10,000 -0.2
29/10/2021
16.20
 684,129 16.20 16.50 15.60 400 10,000 -0.2
28/10/2021
16.20
 1,092,745 15.70 17.20 15.60 0 0 0
27/10/2021
15.70
 622,300 14.30 15.70 14.30 0 3,000 -0.0
26/10/2021
14.30
 747,000 14.60 15 13.90 600 0 0.0
25/10/2021
14.60
 1,570,800 13.30 14.60 13.70 20,000 15,000 0.1
22/10/2021
13.30
 852,800 12.10 13.30 12.50 0 40,000 -0.5
21/10/2021
12.10
 1,254,600 11 12.10 11 0 47,900 -0.6
20/10/2021
11
 703,700 10.70 11.30 10.60 0 164,800 -1.8
19/10/2021
10.70
 529,800 10.30 10.80 10.20 0 66,000 -0.7
18/10/2021
10.30
 400,400 9.70 10.60 9.50 0 31,500 0
15/10/2021
9.70
 155,800 9.80 9.90 9.50 20,000 11,500 0.1
14/10/2021
9.80
 165,800 9.70 9.80 9.30 500 0 0.0
13/10/2021
9.70
 97,900 9.70 9.90 8.90 0 0 0
12/10/2021
9.70
 284,000 10.20 10.20 9.60 11,500 0 0.1
11/10/2021
10.20
 470,500 9.80 10.40 9.80 0 22,500 -0.2
08/10/2021
9.80
 189,400 9.50 10.10 9.60 0 0 0
07/10/2021
9.50
 260,689 9.10 9.50 9 0 0 0
06/10/2021
9.10
 67,200 9 9.20 8.80 0 0 0
05/10/2021
9
 124,103 9.30 9.30 8.90 7,600 0 0.1
04/10/2021
9.30
 214,568 9 9.50 8.70 0 0 0
01/10/2021
9
 152,337 9 9.20 8.80 234,356 234,356 0
30/09/2021
9
 132,424 8.80 9.10 8.80 0 0 0
29/09/2021
8.80
 91,960 8.70 9 8.50 0 0 0
28/09/2021
8.70
 204,058 8.60 8.80 8.10 0 0 0
27/09/2021
8.60
 514,449 9.50 9.50 8.60 5,000 0 0.0
24/09/2021
9.50
 239,100 9.90 9.90 9.40 0 0 0
23/09/2021
9.90
 347,007 10.20 11.20 9.50 0 0 0
22/09/2021
10.20
 942,979 9.30 10.20 9.40 0 24,000 -0.2
21/09/2021
9.30
 240,793 9.40 9.40 8.70 0 0 0
20/09/2021
9.40
 490,850 9.40 9.80 9.30 0 1,100 -0.0
17/09/2021
9.40
 468,249 9.10 9.50 9 0 0 0
16/09/2021
9.10
 708,826 8.50 9.30 8.50 0 25,800 -0.2
15/09/2021
8.50
 174,100 8.70 8.70 8.40 0 17,300 -0.1
14/09/2021
8.70
 483,521 8.40 8.90 8 0 25,000 -0.2
13/09/2021
8.40
 184,700 8.30 8.50 8.10 0 0 0
10/09/2021
8.30
 171,863 8.30 8.70 8.30 0 0 0
09/09/2021
8.30
 682,754 7.80 8.50 7.60 30,400 31,000 -0.0
08/09/2021
7.80
 113,048 7.80 7.90 7.60 0 0 0
07/09/2021
7.80
 122,958 7.80 8.10 7.60 0 0 0
06/09/2021
7.80
 394,990 7.10 7.80 7.20 0 0 0
01/09/2021
7.10
 180,400 7.10 7.20 6.90 15,000 0 0.1
31/08/2021
7.10
 56,500 7.10 7.20 6.90 0 0 0
30/08/2021
7.10
 90,200 7.10 7.20 6.90 0 0 0
27/08/2021
7.10
 37,800 7.10 7.10 6.90 0 0 0
26/08/2021
7.10
 10,009 7.10 7.20 7 0 0 0
25/08/2021
7.10
 21,660 7.10 7.10 7 3,900 0 0.0
24/08/2021
7.10
 48,700 7.20 7.20 6.90 900 0 0.0
23/08/2021
7.20
 8,600 7.20 7.20 7 0 0 0
20/08/2021
7.20
 68,200 7.40 7.40 7 2,500 0 0.0
19/08/2021
7.40
 124,400 7.30 7.40 7 0 0 0
18/08/2021
7.30
 36,877 7.20 7.40 7.20 0 0 0
17/08/2021
7.20
 32,600 7.30 7.40 7.20 0 0 0
16/08/2021
7.30
 19,500 7.40 7.40 7.20 0 0 0
13/08/2021
7.40
 20,059 7.40 7.40 7.20 0 0 0
12/08/2021
7.40
 11,460 7.40 7.40 7.30 0 1,004 -0.0
11/08/2021
7.40
 28,226 7.30 7.50 7.20 0 1,100 -0.0
10/08/2021
7.30
 26,420 7.20 7.30 7.20 0 0 0
09/08/2021
7.20
 19,018 7.20 7.20 7 0 0 0
06/08/2021
7.20
 22,200 7.20 7.20 7 0 0 0
05/08/2021
7.20
 1,300 7.20 7.20 7.20 0 0 0
04/08/2021
7.20
 21,025 7.20 7.20 7 0 0 0
03/08/2021
7.20
 11,804 7.20 7.20 7 0 0 0
02/08/2021
7.20
 66,200 7.30 7.30 6.90 0 1,000 -0.0
30/07/2021
7.30
 11,800 7.40 7.40 7.20 0 0 0
29/07/2021
7.40
 12,300 7.30 7.40 7.30 0 0 0
28/07/2021
7.30
 14,300 7.30 7.30 7.20 0 0 0
27/07/2021
7.30
 57,900 7.10 7.40 7 0 0 0
26/07/2021
7.10
 80,700 7.10 7.20 7 0 5,000 -0.0
23/07/2021
7.10
 22,430 7.20 7.20 7 0 0 0
22/07/2021
7.20
 40,410 7.10 7.20 7 0 0 0
21/07/2021
7.10
 51,400 7.10 7.20 7 0 0 0
20/07/2021
7.10
 19,120 7.10 7.20 7 0 20 -0.0
19/07/2021
7.10
 77,435 7.30 7.30 6.90 0 0 0
16/07/2021
7.30
 1,300 7.40 7.40 7.30 0 0 0
15/07/2021
7.40
 34,900 7.20 7.50 7.20 0 3,100 -0.0
14/07/2021
7.20
 22,700 7.30 7.30 7 0 0 0
13/07/2021
7.30
 20,360 7.20 7.30 7.10 0 60 -0.0
12/07/2021
7.20
 82,622 7.60 7.60 7 0 0 0
09/07/2021
7.60
 82,000 7.70 7.70 7.40 0 0 0
08/07/2021
7.70
 51,200 7.70 7.70 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |