CTCP Sông Đà 9 (sd9)

12
-0.50
(-4%)
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
(2024-08-19) 		-0.70 -5.51% 665,400 3,500 0.0
12
12.70
12
2 tháng
(2024-07-18) 		-0.50 -4% 1,558,300 2,742 0.0
12
13.30
12
3 tháng
(2024-06-18) 		0.10 0.84% 2,786,700 37,054 0.4
11.90
13.30
12
6 tháng
(2024-03-20) 		2.80 30.43% 7,512,000 307,187 3.1
8.50
13.30
12
12 tháng
(2023-09-22) 		3.60 42.86% 10,558,700 67,860 1.1
8
13.30
12
24 tháng
(2022-09-27) 		3.50 41.18% 20,647,869 251,668 2.7
5.40
13.30
12
36 tháng
(2021-10-04) 		2.70 29.03% 94,064,305 -107,363 -1.1
5.40
20.50
12
60 tháng
(2019-10-14) 		6 100% 120,223,599 -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)
16/09/2024
12
 122,900 12.40 12.40 12 0 0 0
13/09/2024
12.50
 67,900 12.10 12.50 12 2,000 0 0.0
12/09/2024
12
 29,000 12.20 12.20 12 0 0 0
11/09/2024
12.20
 14,300 12.10 12.20 12 0 0 0
10/09/2024
12.20
 13,200 12.10 12.20 11.90 300 0 0.0
09/09/2024
12.20
 1,800 12 12.20 11.90 0 0 0
06/09/2024
12.20
 30,300 12 12.20 12 0 1,300 -0.0
05/09/2024
12.20
 4,400 12 12.30 12 0 400 -0.0
04/09/2024
12.10
 19,600 12.30 12.30 12 0 1,400 -0.0
30/08/2024
12.30
 10,700 12.50 12.50 12.10 0 0 0
29/08/2024
12.10
 182,600 12 12.10 11.90 0 0 0
28/08/2024
12
 35,800 12.50 12.50 11.90 1,100 0 0.0
27/08/2024
12
 30,600 12.20 12.30 12 1,500 0 0.0
26/08/2024
12.10
 47,200 12.50 12.50 12.10 1,000 0 0.0
23/08/2024
12.50
 16,000 12.40 12.50 12.40 0 0 0
22/08/2024
12.50
 2,800 12.70 12.80 12.40 0 0 0
21/08/2024
12.50
 17,800 12.60 12.60 12.50 500 0 0.0
20/08/2024
12.70
 4,200 12.50 12.70 12.50 200 0 0.0
19/08/2024
12.70
 14,300 12.50 12.70 12.50 0 0 0
16/08/2024
12.70
 32,600 12.50 12.80 12.50 0 0 0
15/08/2024
12.50
 18,500 12.40 12.50 12.40 0 0 0
14/08/2024
12.60
 65,000 12.40 12.60 12.30 100 0 0.0
13/08/2024
12.50
 31,100 12.50 12.60 12.50 600 0 0.0
12/08/2024
12.60
 28,800 12.30 12.60 12.30 1,000 0 0.0
09/08/2024
12.60
 34,000 12.50 12.60 12.40 0 0 0
08/08/2024
12.50
 11,800 12.50 12.70 12.40 500 0 0.0
07/08/2024
12.70
 26,800 12.50 12.70 12.40 700 0 0.0
06/08/2024
12.50
 36,300 12 12.90 12 0 1,800 -0.0
05/08/2024
12.40
 55,600 12.80 13.10 12.40 0 1,900 -0.0
02/08/2024
12.80
 24,900 12.80 12.80 12.80 0 0 0
01/08/2024
12.80
 46,400 12.70 13 12.60 0 0 0
31/07/2024
12.70
 146,800 13 13 12.30 3,300 800 0.0
30/07/2024
13.10
 9,500 13 13.10 12.90 56 2,564 -0.0
29/07/2024
13
 6,700 13.30 13.30 13 0 100 -0.0
26/07/2024
13.30
 102,900 12.80 14 12.60 0 700 -0.0
25/07/2024
12.80
 109,800 12.70 12.80 12.60 0 100 -0.0
24/07/2024
12.50
 30,000 12.20 12.70 12.10 0 0 0
23/07/2024
12.20
 19,500 12.40 12.50 12.20 0 0 0
22/07/2024
12.50
 35,500 12.30 12.50 12.30 500 50 0.0
19/07/2024
12.50
 12,600 12.50 12.50 12.40 0 0 0
18/07/2024
12.50
 7,800 12.30 12.50 12.30 500 0 0.0
17/07/2024
12.30
 89,500 12.60 12.70 12 4,200 0 0.1
16/07/2024
12.70
 20,500 12.60 12.70 12.50 0 500 -0.0
15/07/2024
12.60
 21,200 12.50 12.60 12.50 0 2,134 -0.0
12/07/2024
12.70
 21,200 12.80 12.90 12.40 0 5,354 -0.1
11/07/2024
12.80
 24,000 12.50 12.80 12.50 0 200 -0.0
10/07/2024
12.70
 26,100 12.60 12.80 12.40 900 600 0.0
09/07/2024
12.60
 48,300 13 13 12.50 0 400 -0.0
08/07/2024
12.70
 173,600 11.90 13 11.90 1,200 1,300 -0.0
05/07/2024
11.90
 31,500 11.80 11.90 11.70 500 1,300 -0.0
04/07/2024
11.90
 19,700 12 12 11.80 600 0 0.0
03/07/2024
12
 53,100 11.90 12.10 11.80 2,300 0 0.0
02/07/2024
12
 18,700 12 12.30 11.90 300 200 0.0
01/07/2024
12.20
 75,800 11.90 12.40 11.70 1,000 13,800 -0.2
28/06/2024
11.90
 122,800 12 12 11.60 21,900 1,500 0.2
27/06/2024
12
 29,000 12 12 11.80 100 2,000 -0.0
26/06/2024
12
 39,900 12.10 12.10 11.90 1,000 0 0.0
25/06/2024
12.20
 117,100 12 12.20 12 18,500 0 0.2
24/06/2024
11.90
 76,700 12.30 12.30 11.60 11,000 600 0.1
21/06/2024
12
 35,400 12 12.20 11.90 0 1,000 -0.0
20/06/2024
12.10
 35,700 12.30 12.30 11.90 2,000 1,100 0.0
19/06/2024
11.90
 97,000 12.10 12.10 11.90 1,200 900 0.0
18/06/2024
11.90
 51,600 12 12 11.90 500 0 0.0
17/06/2024
11.90
 190,600 12 12.10 11.80 2,000 0 0.0
14/06/2024
12.10
 58,000 12.30 12.30 12.10 500 500 -0.0
13/06/2024
12.30
 54,900 12.50 12.50 12.20 0 3,100 -0.0
12/06/2024
12.50
 108,600 12.20 12.60 12.20 0 0 0
11/06/2024
12.20
 183,400 12.10 12.40 12.10 0 200 -0.0
10/06/2024
12.10
 157,800 11.60 12.40 11.60 7,300 0 0.1
07/06/2024
11.60
 33,700 12.20 12.20 11.40 0 0 0
06/06/2024
11.50
 177,800 11.50 11.70 11.20 11,100 3,400 0.1
05/06/2024
11.50
 311,900 11.40 11.70 11.40 8,200 0 0.1
04/06/2024
11.20
 48,200 11.40 11.60 11.10 2,300 0 0.0
03/06/2024
11.50
 82,100 11 11.60 11 2,700 300 0.0
31/05/2024
11
 86,800 10.70 11.10 10.70 0 0 0
30/05/2024
10.60
 41,200 10.50 10.70 10.50 400 0 0.0
29/05/2024
10.60
 72,900 10.60 10.80 10.50 0 400 -0.0
28/05/2024
10.50
 10,800 10.60 10.70 10.50 0 0 0
27/05/2024
10.60
 151,500 10.10 10.60 10 5,700 0 0.1
24/05/2024
10
 168,400 10.50 10.50 9.90 42,500 1,500 0.4
23/05/2024
10.30
 33,300 10.10 10.60 10.10 6,100 5,500 0.0
22/05/2024
10.50
 154,900 10.90 10.90 10.40 51,000 0 0.5
21/05/2024
10.70
 28,300 10.70 11 10.60 0 0 0
20/05/2024
10.70
 188,400 10.50 10.80 10.50 35,300 0 0.4
17/05/2024
10.50
 56,100 11.10 11.10 10.50 5,100 600 0.0
16/05/2024
11
 172,800 11 11.20 10.60 7,300 900 0.1
15/05/2024
10.90
 95,200 11.60 12 10.70 0 20 -0.0
14/05/2024
11.20
 505,400 10.40 11.20 10.40 5,600 600 0.1
13/05/2024
10.20
 135,600 9.80 10.40 9.80 9,100 0 0.1
10/05/2024
9.70
 43,800 9.40 9.70 9.40 3,500 800 0.0
09/05/2024
9.50
 132,900 9.30 9.60 9.20 6,200 0 0.1
08/05/2024
9.30
 89,100 9.10 9.40 9.10 0 700 -0.0
07/05/2024
9.30
 196,200 9.20 9.30 9.10 52,400 0 0.5
06/05/2024
9.20
 193,800 9.20 9.20 9 6,500 900 0
03/05/2024
9.20
 54,300 9.10 9.20 9 2,300 5 0.0
02/05/2024
9.10
 6,400 9 9.10 8.90 0 0 0
26/04/2024
9.10
 52,700 8.60 9.30 8.40 4,200 105 0.0
25/04/2024
8.50
 10,800 8.50 8.50 8.50 0 0 0
24/04/2024
8.60
 8,900 8.50 8.60 8.50 100 0 0.0
23/04/2024
8.50
 19,700 8.50 8.50 8.40 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |