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)
01/12/2021
14.28
 672,996 15.21 15.21 14.28 600 0 0.0
30/11/2021
15.21
 831,503 15.68 16.14 15.12 1,000 0 0.0
29/11/2021
15.68
 643,593 16.70 16.70 15.40 0 0 0
26/11/2021
16.70
 1,223,800 16.05 17.62 15.86 0 800 -0.0
25/11/2021
16.05
 961,205 14.66 16.05 13.82 0 0 0
24/11/2021
14.66
 1,137,942 16.05 16.05 14.66 1,300 42 0.0
23/11/2021
16.05
 1,002,072 17.16 17.16 15.49 1,300 3,600 -0.0
22/11/2021
17.16
 782,006 19.01 19.01 17.16 0 900 -0.0
19/11/2021
19.01
 2,087,191 18.18 19.94 17.81 7,700 1,600 0.1
18/11/2021
18.18
 1,150,416 16.60 18.18 16.23 0 1,800 -0.0
17/11/2021
16.60
 714,430 17.16 17.16 16.14 1,100 3,500 -0.0
16/11/2021
17.16
 992,619 18.64 18.64 16.79 200 3,556 -0.1
15/11/2021
18.64
 1,026,027 19.01 19.29 18.37 500 0 0.0
12/11/2021
19.01
 973,276 18.83 19.48 18.09 1,700 0 0.0
11/11/2021
18.83
 905,243 18.27 19.29 18.27 500 0 0.0
10/11/2021
18.27
 877,141 17.16 18.37 16.88 500 9,900 -0.2
09/11/2021
17.16
 456,632 17.16 17.35 16.70 0 0 0
08/11/2021
17.16
 533,638 16.79 18.09 16.88 6,000 3,100 0.1
05/11/2021
16.79
 1,046,928 17.25 17.35 16.42 0 0 0
04/11/2021
17.25
 518,398 17.35 17.62 16.32 0 400 -0.0
03/11/2021
17.35
 1,797,186 16.42 17.99 16.70 0 1,500 -0.0
02/11/2021
16.42
 667,528 14.93 16.42 14.84 0 0 0
01/11/2021
14.93
 887,525 15.03 15.40 14.66 0 10,000 -0.2
29/10/2021
15.03
 684,129 15.03 15.30 14.47 400 10,000 -0.2
28/10/2021
15.03
 1,092,745 14.56 15.95 14.47 0 0 0
27/10/2021
14.56
 622,300 13.26 14.56 13.26 0 3,000 -0.0
26/10/2021
13.26
 747,000 13.54 13.91 12.89 600 0 0.0
25/10/2021
13.54
 1,570,800 12.34 13.54 12.71 20,000 15,000 0.1
22/10/2021
12.34
 852,800 11.22 12.34 11.59 0 40,000 -0.5
21/10/2021
11.22
 1,254,600 10.20 11.22 10.20 0 47,900 -0.6
20/10/2021
10.20
 703,700 9.92 10.48 9.83 0 164,800 -1.8
19/10/2021
9.92
 529,800 9.55 10.02 9.46 0 66,000 -0.7
18/10/2021
9.55
 400,400 9.00 9.83 8.81 0 31,500 0
15/10/2021
9.00
 155,800 9.09 9.18 8.81 20,000 11,500 0.1
14/10/2021
9.09
 165,800 9.00 9.09 8.63 500 0 0.0
13/10/2021
9.00
 97,900 9.00 9.18 8.26 0 0 0
12/10/2021
9.00
 284,000 9.46 9.46 8.90 11,500 0 0.1
11/10/2021
9.46
 470,500 9.09 9.65 9.09 0 22,500 -0.2
08/10/2021
9.09
 189,400 8.81 9.37 8.90 0 0 0
07/10/2021
8.81
 260,689 8.44 8.81 8.35 0 0 0
06/10/2021
8.44
 67,200 8.35 8.53 8.16 0 0 0
05/10/2021
8.35
 124,103 8.63 8.63 8.26 7,600 0 0.1
04/10/2021
8.63
 214,568 8.35 8.81 8.07 0 0 0
01/10/2021
8.35
 152,337 8.35 8.53 8.16 234,356 234,356 0
30/09/2021
8.35
 132,424 8.16 8.44 8.16 0 0 0
29/09/2021
8.16
 91,960 8.07 8.35 7.88 0 0 0
28/09/2021
8.07
 204,058 7.98 8.16 7.51 0 0 0
27/09/2021
7.98
 514,449 8.81 8.81 7.98 5,000 0 0.0
24/09/2021
8.81
 239,100 9.18 9.18 8.72 0 0 0
23/09/2021
9.18
 347,007 9.46 10.39 8.81 0 0 0
22/09/2021
9.46
 942,979 8.63 9.46 8.72 0 24,000 -0.2
21/09/2021
8.63
 240,793 8.72 8.72 8.07 0 0 0
20/09/2021
8.72
 490,850 8.72 9.09 8.63 0 1,100 -0.0
17/09/2021
8.72
 468,249 8.44 8.81 8.35 0 0 0
16/09/2021
8.44
 708,826 7.88 8.63 7.88 0 25,800 -0.2
15/09/2021
7.88
 174,100 8.07 8.07 7.79 0 17,300 -0.1
14/09/2021
8.07
 483,521 7.79 8.26 7.42 0 25,000 -0.2
13/09/2021
7.79
 184,700 7.70 7.88 7.51 0 0 0
10/09/2021
7.70
 171,863 7.70 8.07 7.70 0 0 0
09/09/2021
7.70
 682,754 7.23 7.88 7.05 30,400 31,000 -0.0
08/09/2021
7.23
 113,048 7.23 7.33 7.05 0 0 0
07/09/2021
7.23
 122,958 7.23 7.51 7.05 0 0 0
06/09/2021
7.23
 394,990 6.59 7.23 6.68 0 0 0
01/09/2021
6.59
 180,400 6.59 6.68 6.40 15,000 0 0.1
31/08/2021
6.59
 56,500 6.59 6.68 6.40 0 0 0
30/08/2021
6.59
 90,200 6.59 6.68 6.40 0 0 0
27/08/2021
6.59
 37,800 6.59 6.59 6.40 0 0 0
26/08/2021
6.59
 10,009 6.59 6.68 6.49 0 0 0
25/08/2021
6.59
 21,660 6.59 6.59 6.49 3,900 0 0.0
24/08/2021
6.59
 48,700 6.68 6.68 6.40 900 0 0.0
23/08/2021
6.68
 8,600 6.68 6.68 6.49 0 0 0
20/08/2021
6.68
 68,200 6.86 6.86 6.49 2,500 0 0.0
19/08/2021
6.86
 124,400 6.77 6.86 6.49 0 0 0
18/08/2021
6.77
 36,877 6.68 6.86 6.68 0 0 0
17/08/2021
6.68
 32,600 6.77 6.86 6.68 0 0 0
16/08/2021
6.77
 19,500 6.86 6.86 6.68 0 0 0
13/08/2021
6.86
 20,059 6.86 6.86 6.68 0 0 0
12/08/2021
6.86
 11,460 6.86 6.86 6.77 0 1,004 -0.0
11/08/2021
6.86
 28,226 6.77 6.96 6.68 0 1,100 -0.0
10/08/2021
6.77
 26,420 6.68 6.77 6.68 0 0 0
09/08/2021
6.68
 19,018 6.68 6.68 6.49 0 0 0
06/08/2021
6.68
 22,200 6.68 6.68 6.49 0 0 0
05/08/2021
6.68
 1,300 6.68 6.68 6.68 0 0 0
04/08/2021
6.68
 21,025 6.68 6.68 6.49 0 0 0
03/08/2021
6.68
 11,804 6.68 6.68 6.49 0 0 0
02/08/2021
6.68
 66,200 6.77 6.77 6.40 0 1,000 -0.0
30/07/2021
6.77
 11,800 6.86 6.86 6.68 0 0 0
29/07/2021
6.86
 12,300 6.77 6.86 6.77 0 0 0
28/07/2021
6.77
 14,300 6.77 6.77 6.68 0 0 0
27/07/2021
6.77
 57,900 6.59 6.86 6.49 0 0 0
26/07/2021
6.59
 80,700 6.59 6.68 6.49 0 5,000 -0.0
23/07/2021
6.59
 22,430 6.68 6.68 6.49 0 0 0
22/07/2021
6.68
 40,410 6.59 6.68 6.49 0 0 0
21/07/2021
6.59
 51,400 6.59 6.68 6.49 0 0 0
20/07/2021
6.59
 19,120 6.59 6.68 6.49 0 20 -0.0
19/07/2021
6.59
 77,435 6.77 6.77 6.40 0 0 0
16/07/2021
6.77
 1,300 6.86 6.86 6.77 0 0 0
15/07/2021
6.86
 34,900 6.68 6.96 6.68 0 3,100 -0.0
14/07/2021
6.68
 22,700 6.77 6.77 6.49 0 0 0
13/07/2021
6.77
 20,360 6.68 6.77 6.59 0 60 -0.0

Chính sách bảo mật | Điều khoản sử dụng |