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)
18/02/2021
6.68
 17,700 6.49 6.68 6.49 3,200 0 0.0
17/02/2021
6.49
 35,512 6.12 6.68 6.31 0 0 0
09/02/2021
6.12
 61,848 6.59 6.68 5.94 2,100 0 0.0
08/02/2021
6.59
 6,500 6.59 6.96 6.49 100 0 0.0
05/02/2021
6.59
 52,206 6.40 6.59 6.31 1,000 600 0.0
04/02/2021
6.40
 79,792 6.86 7.23 6.40 7,100 0 0.0
03/02/2021
6.86
 7,414 6.59 7.05 6.49 100 5,000 -0.0
02/02/2021
6.59
 23,692 6.40 6.59 6.59 0 92 -0.0
01/02/2021
6.40
 125,400 7.05 7.05 6.40 0 102,500 -0.7
29/01/2021
7.05
 12,800 6.59 7.14 6.40 0 0 0
28/01/2021
6.59
 272,000 7.23 7.23 6.59 3,300 0 0.0
27/01/2021
7.23
 114,600 7.42 7.42 6.96 15,500 0 0.1
26/01/2021
7.42
 117,140 7.33 7.61 7.23 400 0 0.0
25/01/2021
7.33
 76,000 7.33 7.42 7.14 0 0 0
22/01/2021
7.33
 14,900 7.33 7.33 7.23 0 0 0
21/01/2021
7.33
 15,300 7.05 7.61 7.05 0 0 0
20/01/2021
7.05
 111,100 7.05 7.51 6.49 200 0 0.0
19/01/2021
7.05
 56,939 7.33 7.33 6.96 25,500 0 0.2
18/01/2021
7.33
 63,778 7.51 7.70 7.23 600 0 0.0
15/01/2021
7.51
 29,464 7.51 7.51 7.23 5,400 36 0.0
14/01/2021
7.51
 3,815 7.33 7.98 7.33 0 0 0
13/01/2021
7.33
 36,859 7.33 7.33 7.05 400 1,000 -0.0
12/01/2021
7.33
 22,700 7.42 7.42 6.96 1,100 0 0.0
11/01/2021
7.42
 18,300 7.61 7.61 7.33 0 0 0
08/01/2021
7.61
 3,500 7.79 8.07 7.61 0 100 -0.0
07/01/2021
7.79
 37,900 7.98 7.98 7.51 6,400 0 0.1
06/01/2021
7.98
 114,795 7.98 8.26 7.61 12,100 0 0.1
05/01/2021
7.98
 115,600 7.79 8.16 7.79 2,700 0 0.0
04/01/2021
7.79
 378,400 7.14 7.79 7.33 1,100 2,100 -0.0
31/12/2020
7.14
 121,300 6.68 7.33 6.59 8,700 0 0.1
30/12/2020
6.68
 17,000 6.68 7.14 6.59 300 0 0.0
29/12/2020
6.68
 2,000 6.49 6.77 6.49 100 0 0.0
28/12/2020
6.49
 200,550 6.40 6.68 6.40 200 1,900 -0.0
25/12/2020
6.40
 57,530 6.31 6.40 6.31 0 100 -0.0
24/12/2020
6.31
 22,450 6.49 6.59 6.12 4,200 7,800 -0.0
23/12/2020
6.49
 46,701 6.49 6.77 6.31 4,200 7,800 -0.0
22/12/2020
6.49
 4,400 6.49 6.49 6.31 4,200 0 0.0
21/12/2020
6.49
 21,020 6.49 6.49 6.21 400 0 0.0
18/12/2020
6.49
 40,956 6.31 6.49 6.31 1,200 15,000 -0.1
17/12/2020
6.31
 20,550 6.31 6.31 6.21 5,000 0 0.0
16/12/2020
6.31
 22,224 6.21 6.31 6.21 0 0 0
15/12/2020
6.21
 7,200 6.21 6.21 6.21 0 0 0
14/12/2020
6.21
 13,334 6.21 6.21 6.03 1,000 0 0.0
11/12/2020
6.21
 100 5.94 6.21 6.21 0 0 0
10/12/2020
5.94
 4,280 6.03 6.03 5.94 0 0 0
09/12/2020
6.03
 2,125 6.21 6.31 6.03 0 0 0
08/12/2020
6.21
 17,170 5.84 6.31 5.84 100 0 0.0
07/12/2020
5.84
 6,610 6.21 6.21 5.84 0 0 0
04/12/2020
6.21
 13,300 6.21 6.21 5.94 0 0 0
03/12/2020
6.21
 35,110 6.21 6.21 6.12 9,800 0 0.1
02/12/2020
6.21
 8,000 6.21 6.31 6.03 3,700 0 0.0
01/12/2020
6.21
 29,200 6.21 6.21 6.12 2,200 0 0.0
30/11/2020
6.21
 16,300 6.21 6.31 6.21 5,100 0 0.0
27/11/2020
6.21
 169,190 6.03 6.31 6.03 57,400 0 0.4
26/11/2020
6.03
 2,920 5.94 6.12 5.94 1,900 0 0.0
25/11/2020
5.94
 64,730 5.94 6.03 5.84 1,800 0 0.0
24/11/2020
5.94
 102,370 5.84 6.03 5.84 2,800 0 0.0
23/11/2020
5.84
 78,200 5.75 5.94 5.66 19,500 0 0
20/11/2020
5.75
 1,550 5.66 5.84 5.66 200 0 0.0
19/11/2020
5.66
 15,206 5.75 5.75 5.66 5,200 0 0.0
18/11/2020
5.75
 3,500 5.75 5.75 5.66 0 0 0
17/11/2020
5.75
 1,258 5.66 5.84 5.66 100 0 0.0
16/11/2020
5.66
 2,200 5.66 5.66 5.66 0 0 0
13/11/2020
5.66
 12,400 5.66 5.75 5.57 0 0 0
12/11/2020
5.66
 28,700 5.75 5.75 5.57 0 0 0
11/11/2020
5.75
 8,800 5.57 5.75 5.57 0 0 0
10/11/2020
5.57
 43,420 5.57 5.57 5.57 0 0 0
09/11/2020
5.57
 146,551 5.57 5.57 5.47 500 0 0.0
06/11/2020
5.57
 5,612 5.57 5.57 5.47 0 0 0
05/11/2020
5.57
 12,140 5.75 5.75 5.38 1,000 0 0.0
04/11/2020
5.75
 8,452 5.38 5.75 5.38 0 300 -0.0
03/11/2020
5.38
 416,560 5.47 5.84 5.38 2,600 415,360 -2.4
02/11/2020
5.47
 163,600 5.47 5.57 5.38 1,100 159,600 -0.9
30/10/2020
5.47
 372,700 5.57 5.66 5.47 100 372,100 -2.2
29/10/2020
5.57
 462,608 5.47 5.75 5.29 2,100 442,400 -2.6
28/10/2020
5.47
 113,954 6.03 6.31 5.47 10,000 700 0.1
27/10/2020
6.03
 40,310 6.12 6.12 5.66 100 400 -0.0
26/10/2020
6.12
 57,100 6.31 6.31 6.12 0 0 0
23/10/2020
6.31
 191,820 6.40 6.59 6.31 100,900 1,100 0.7
22/10/2020
6.40
 50,000 6.49 6.49 6.31 24,000 800 0.2
21/10/2020
6.49
 28,452 6.49 6.49 6.40 2,600 0 0.0
20/10/2020
6.49
 25,200 6.59 6.59 6.49 2,100 1,000 0.0
19/10/2020
6.59
 29,100 6.49 6.59 6.40 3,800 3,300 0.0
16/10/2020
6.49
 6,600 6.49 6.49 6.49 0 0 0
15/10/2020
6.49
 18,756 6.49 6.59 6.31 13,400 0 0.1
14/10/2020
6.49
 47,600 6.49 6.77 6.49 29,200 0 0.2
13/10/2020
6.49
 21,700 6.40 6.59 6.40 11,300 5,000 0.0
12/10/2020
6.40
 3,200 6.59 6.68 6.40 100 0 0.0
09/10/2020
6.59
 11,263 6.59 6.59 6.40 4,100 0 0.0
08/10/2020
6.59
 41,100 6.77 6.77 6.40 1,300 0 0.0
07/10/2020
6.77
 5,653 6.68 6.86 6.59 300 0 0.0
06/10/2020
6.68
 7,200 6.77 6.96 6.68 500 0 0.0
05/10/2020
6.77
 144,800 6.59 6.96 6.68 51,700 0 0.4
02/10/2020
6.59
 31,760 6.40 6.68 6.31 2,800 0 0.0
01/10/2020
6.40
 25,870 6.31 6.40 6.21 5,700 0 0.0
30/09/2020
6.31
 5,200 6.31 6.31 6.31 2,200 0 0.0
29/09/2020
6.31
 1,700 6.40 6.40 6.31 700 0 0.0
28/09/2020
6.40
 24,960 6.21 6.68 6.21 6,000 1,000 0.0
25/09/2020
6.21
 28,332 6.21 6.40 6.03 25,900 100 0.2
24/09/2020
6.21
 13,970 6.21 6.31 6.12 5,000 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |