CTCP Sông Đà 9 (sd9)

11.70
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
(2025-11-05) 		-0.10 -0.85% 654,400 -453,800 -5.2
11.40
11.80
11.70
2 tháng
(2025-10-06) 		-0.40 -3.31% 876,800 -450,500 -5.1
11.40
12.20
11.70
3 tháng
(2025-09-08) 		-0.50 -4.10% 1,358,500 -431,400 -4.9
11.40
12.30
11.70
6 tháng
(2025-06-09) 		0.10 0.86% 2,132,500 -421,800 -4.8
11.40
13
11.70
12 tháng
(2024-12-10) 		0.38 3.39% 5,728,253 -484,424 -5.6
11.04
13
11.70
24 tháng
(2023-12-18) 		4.28 57.68% 16,426,913 -383,416 -4.2
7.42
13
11.70
36 tháng
(2022-12-21) 		5.39 85.50% 25,556,575 -233,772 -2.9
5.84
13
11.70
60 tháng
(2020-12-31) 		4.56 63.82% 120,200,515 -983,102 -9.9
5.01
19.01
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
9.46
 81,900 9.46 9.65 9.28 4,000 0 0.0
28/04/2022
9.46
 54,800 9.46 9.55 9.28 0 0 0
27/04/2022
9.46
 65,680 9.09 9.46 9.00 0 0 0
26/04/2022
9.09
 101,600 8.63 9.09 8.35 0 100 -0.0
25/04/2022
8.63
 206,300 9.18 9.46 8.35 0 500 -0.0
22/04/2022
9.18
 78,600 8.90 9.74 8.90 0 1,200 -0.0
21/04/2022
8.90
 153,700 9.46 9.46 8.53 0 0 0
20/04/2022
9.46
 130,900 9.28 9.83 9.09 0 0 0
19/04/2022
9.28
 199,500 9.74 10.57 9.28 0 0 0
18/04/2022
9.74
 275,100 10.57 10.57 9.55 0 0 0
15/04/2022
10.57
 105,100 10.57 10.67 10.39 0 0 0
14/04/2022
10.57
 137,200 10.94 11.13 10.57 0 0 0
13/04/2022
10.94
 171,312 10.67 11.13 10.20 100 0 0.0
12/04/2022
10.67
 221,901 11.78 11.97 10.67 0 800 -0.0
08/04/2022
11.78
 357,812 12.43 12.43 11.78 0 0 0
07/04/2022
12.43
 168,802 12.52 12.61 12.43 0 0 0
06/04/2022
12.52
 230,108 12.52 12.80 12.34 0 0 0
05/04/2022
12.52
 326,300 12.43 13.08 12.34 0 0 0
04/04/2022
12.43
 360,036 12.99 12.99 12.15 0 0 0
01/04/2022
12.99
 241,300 12.99 12.99 12.34 0 0 0
31/03/2022
12.99
 376,616 13.26 13.45 12.71 0 1,016 -0.0
30/03/2022
13.26
 1,401,551 12.71 13.54 12.61 0 0 0
29/03/2022
12.71
 347,661 12.43 12.71 12.15 0 0 0
28/03/2022
12.43
 357,227 12.80 12.89 12.15 0 0 0
25/03/2022
12.80
 353,222 12.34 12.89 12.34 0 0 0
24/03/2022
12.34
 243,253 12.34 12.43 12.06 0 0 0
23/03/2022
12.34
 353,978 12.71 12.71 12.34 0 0 0
22/03/2022
12.71
 318,200 12.61 12.99 12.52 0 0 0
21/03/2022
12.61
 238,984 12.99 12.99 12.61 2,100 2,500 -0.0
18/03/2022
12.99
 468,401 12.80 13.36 12.71 0 0 0
17/03/2022
12.80
 199,656 12.80 12.99 12.52 0 0 0
16/03/2022
12.80
 289,173 12.61 13.26 12.52 0 0 0
15/03/2022
12.61
 384,314 12.15 12.71 11.59 2,500 0 0.0
14/03/2022
12.15
 568,300 13.26 13.26 12.06 0 0 0
11/03/2022
13.26
 831,806 13.45 13.91 13.17 0 7,700 -0.1
10/03/2022
13.45
 962,197 12.24 13.45 12.34 0 0 0
09/03/2022
12.24
 651,400 12.06 12.80 11.22 0 0 0
08/03/2022
12.06
 385,006 12.43 12.52 11.87 0 0 0
07/03/2022
12.43
 652,069 11.97 12.99 11.97 0 0 0
04/03/2022
11.97
 811,950 10.94 11.97 11.13 0 88,000 -1.1
03/03/2022
10.94
 160,500 10.76 11.04 10.67 0 0 0
02/03/2022
10.76
 227,008 10.76 10.85 10.67 0 0 0
01/03/2022
10.76
 168,828 10.85 10.94 10.67 0 0 0
28/02/2022
10.85
 134,700 10.85 11.04 10.67 0 0 0
25/02/2022
10.85
 203,500 10.76 10.85 10.57 0 0 0
24/02/2022
10.76
 189,754 11.13 11.13 10.57 0 0 0
23/02/2022
11.13
 224,943 10.94 11.32 11.04 0 0 0
22/02/2022
10.94
 190,300 11.13 11.22 10.85 0 0 0
21/02/2022
11.13
 321,446 10.94 11.32 10.57 0 1,000 -0.0
18/02/2022
10.94
 172,230 11.04 11.13 10.76 0 600 -0.0
17/02/2022
11.04
 71,655 11.22 11.41 10.94 5,200 0 0.1
16/02/2022
11.22
 453,490 10.39 11.41 10.39 0 0 0
15/02/2022
10.39
 42,600 10.39 10.39 10.20 0 0 0
14/02/2022
10.39
 128,600 10.48 10.67 10.02 0 2,200 -0.0
11/02/2022
10.48
 74,908 10.48 10.57 10.30 0 0 0
10/02/2022
10.48
 83,160 10.30 10.57 10.20 0 0 0
09/02/2022
10.30
 112,568 10.39 10.39 10.02 3,800 0 0.0
08/02/2022
10.39
 71,700 10.11 10.39 10.02 0 0 0
07/02/2022
10.11
 66,100 9.74 10.39 9.74 0 100 -0.0
28/01/2022
9.74
 88,516 9.74 9.83 9.65 0 0 0
27/01/2022
9.74
 74,600 9.74 10.11 9.65 0 0 0
26/01/2022
9.74
 137,900 9.74 9.92 9.74 0 0 0
25/01/2022
9.74
 108,900 9.74 9.92 9.55 0 0 0
24/01/2022
9.74
 189,173 10.57 10.57 9.65 1,000 0 0.0
21/01/2022
10.57
 117,346 10.76 10.85 10.48 0 5,500 -0.1
20/01/2022
10.76
 162,100 9.92 10.85 9.83 0 0 0
19/01/2022
9.92
 152,500 9.74 10.11 9.65 0 0 0
18/01/2022
9.74
 474,200 10.76 10.76 9.74 10,500 0 0.1
17/01/2022
10.76
 463,860 11.87 11.87 10.76 7,200 0 0.1
14/01/2022
11.87
 300,401 11.87 12.24 10.76 0 0 0
13/01/2022
11.87
 572,015 13.17 13.17 11.87 0 0 0
12/01/2022
13.17
 473,800 13.82 13.82 12.52 1,000 0 0.0
11/01/2022
13.82
 608,432 14.01 14.28 13.63 0 0 0
10/01/2022
14.01
 958,973 13.45 14.28 13.63 0 0 0
07/01/2022
13.45
 487,130 12.89 13.73 12.89 0 8,200 -0.1
06/01/2022
12.89
 564,832 13.36 13.36 12.80 24,100 0 0.3
05/01/2022
13.36
 423,900 13.26 13.63 13.17 14,000 0 0.2
04/01/2022
13.26
 364,793 13.36 13.63 12.99 11,600 0 0.2
31/12/2021
13.36
 231,674 13.54 13.91 13.17 0 0 0
30/12/2021
13.54
 292,723 13.91 14.01 13.26 8,000 0 0.1
29/12/2021
13.91
 551,441 13.45 14.19 13.17 15,000 4,000 0.2
28/12/2021
13.45
 516,691 13.63 13.91 13.17 5,000 0 0.1
27/12/2021
13.63
 404,059 14.38 14.38 13.36 25,000 0 0.4
24/12/2021
14.38
 669,600 14.38 15.03 13.36 0 5,700 -0.1
23/12/2021
14.38
 1,378,371 13.08 14.38 13.45 0 500 -0.0
22/12/2021
13.08
 593,460 11.97 13.08 12.06 0 0 0
21/12/2021
11.97
 343,437 11.97 12.06 11.50 10,600 54 0.1
20/12/2021
11.97
 410,829 12.43 12.43 11.87 0 0 0
17/12/2021
12.43
 266,365 12.43 12.89 12.15 0 0 0
16/12/2021
12.43
 271,910 12.43 12.89 12.34 0 0 0
15/12/2021
12.43
 363,400 13.08 13.17 12.34 100 0 0.0
14/12/2021
13.08
 451,180 13.63 13.63 12.99 0 0 0
13/12/2021
13.63
 473,607 12.43 13.63 12.43 0 0 0
10/12/2021
12.43
 408,500 11.87 12.61 11.69 0 500 -0.0
09/12/2021
11.87
 621,079 11.78 12.52 10.67 0 0 0
08/12/2021
11.78
 518,809 12.80 13.17 11.78 0 5,000 -0.1
07/12/2021
12.80
 539,011 13.45 14.01 12.15 300 0 0.0
06/12/2021
13.45
 400,360 14.28 14.84 12.89 0 10 -0.0
03/12/2021
14.28
 288,004 14.93 15.03 14.28 0 0 0
02/12/2021
14.93
 432,369 14.28 15.68 13.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |