CTCP Sông Đà 9 (sd9)

11.60
-0.20
(-1.69%)
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
(2025-12-29) 		0.50 4.42% 260,200 7,300 0.1
11.20
11.80
11.60
2 tháng
(2025-12-01) 		0.40 3.51% 459,800 11,600 0.1
11.20
11.80
11.60
3 tháng
(2025-10-30) 		0 0% 1,076,300 -442,600 -5.0
11.20
11.80
11.60
6 tháng
(2025-08-01) 		-0.30 -2.48% 2,084,900 -414,200 -4.7
11.20
13
11.60
12 tháng
(2025-02-03) 		0.58 5.14% 5,749,501 -467,200 -5.4
11.20
13
11.60
24 tháng
(2024-02-15) 		4.01 51.45% 16,019,714 -166,960 -2.3
7.70
13
11.60
36 tháng
(2023-02-13) 		5.40 84.37% 25,466,110 -223,472 -2.8
6.21
13
11.60
60 tháng
(2021-02-23) 		5.12 76.69% 118,395,241 -958,374 -9.7
5.01
19.01
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
6.21
 42,270 6.12 6.21 6.12 2,900 0 0.0
22/09/2020
6.12
 18,600 6.31 6.31 6.12 1,000 0 0.0
21/09/2020
6.31
 21,222 6.68 6.68 6.31 2,100 0 0.0
18/09/2020
6.68
 11,200 6.49 6.68 6.40 0 0 0
17/09/2020
6.49
 37,737 6.31 6.49 5.75 0 0 0
16/09/2020
6.31
 3,708 6.31 6.49 6.21 0 100 -0.0
15/09/2020
6.31
 33,715 6.21 6.49 6.03 0 0 0
14/09/2020
6.21
 135,309 5.66 6.21 5.66 0 0 0
11/09/2020
5.66
 400 5.75 5.75 5.66 100 0 0.0
10/09/2020
5.75
 19,600 5.75 5.75 5.47 0 0 0
09/09/2020
5.75
 39,712 5.75 5.75 5.47 0 0 0
08/09/2020
5.75
 340 5.75 5.84 5.75 0 0 0
07/09/2020
5.75
 1,844 6.03 6.03 5.75 0 0 0
04/09/2020
6.03
 1,112 5.84 6.03 5.84 0 0 0
03/09/2020
5.84
 11,152 5.84 5.84 5.75 0 0 0
01/09/2020
5.84
 3,210 5.84 5.84 5.66 0 0 0
31/08/2020
5.84
 4,840 5.84 6.03 5.75 0 0 0
28/08/2020
5.84
 3,096 5.84 6.03 5.57 0 0 0
27/08/2020
5.84
 7,230 5.94 5.94 5.84 0 0 0
26/08/2020
5.94
 15,901 5.84 6.03 5.94 0 0 0
25/08/2020
5.84
 12,310 5.84 5.84 5.75 0 0 0
24/08/2020
5.84
 89,392 5.47 5.94 5.47 0 0 0
21/08/2020
5.47
 12,251 5.47 5.47 5.47 0 0 0
20/08/2020
5.47
 3,064 5.38 5.57 5.29 0 0 0
19/08/2020
5.38
 10,940 5.29 5.38 5.19 0 0 0
18/08/2020
5.29
 14,020 5.29 5.29 5.19 0 0 0
17/08/2020
5.29
 22 5.29 5.29 5.29 0 0 0
14/08/2020
5.29
 11,520 5.47 5.47 5.10 0 0 0
13/08/2020
5.47
 4,342 5.10 5.47 5.19 0 0 0
12/08/2020
5.10
 32,800 5.29 5.29 4.82 0 0 0
11/08/2020
5.29
 4,700 5.29 5.47 5.29 0 0 0
10/08/2020
5.29
 4,400 5.29 5.29 5.29 0 0 0
07/08/2020
5.29
 28,768 5.47 5.47 5.19 0 0 0
06/08/2020
5.47
 400 5.38 5.47 5.19 0 0 0
05/08/2020
5.38
 3,400 5.29 5.38 5.10 0 0 0
04/08/2020
5.29
 21,122 5.47 5.47 5.10 0 0 0
03/08/2020
5.47
 5,337 5.47 5.47 5.10 0 0 0
31/07/2020
5.47
 0 5.47 5.47 5.47 0 0 0
30/07/2020
5.47
 1,500 5.57 5.57 5.47 0 0 0
29/07/2020
5.57
 16,000 5.47 5.57 5.01 0 0 0
28/07/2020
5.47
 5,006 5.38 5.47 5.10 0 0 0
27/07/2020
5.38
 18,500 5.47 5.57 5.10 0 0 0
24/07/2020
5.47
 7,600 5.66 5.66 5.47 0 0 0
23/07/2020
5.66
 17,700 5.66 5.66 5.47 0 0 0
22/07/2020
5.66
 48,200 5.29 5.75 5.29 0 0 0
21/07/2020
5.29
 7,240 5.19 5.29 5.19 0 0 0
20/07/2020
5.19
 4,631 5.10 5.19 5.10 0 0 0
17/07/2020
5.10
 5,600 4.92 5.10 5.10 0 0 0
16/07/2020
4.92
 1,580 5.10 5.10 4.92 0 0 0
15/07/2020
5.10
 8,710 5.01 5.10 4.92 0 0 0
14/07/2020
5.01
 12,500 4.92 5.10 4.92 0 0 0
13/07/2020
4.92
 10,300 5.10 5.10 4.82 0 0 0
10/07/2020
5.10
 11,400 5.01 5.10 4.82 0 0 0
09/07/2020
5.01
 0 5.01 5.01 5.01 0 0 0
08/07/2020
5.01
 3,505 4.92 5.01 5.01 0 0 0
07/07/2020
4.92
 19,900 4.82 4.92 4.92 0 0 0
06/07/2020
4.82
 14,200 4.82 4.82 4.73 0 0 0
03/07/2020
4.82
 5,300 4.82 4.92 4.82 0 0 0
02/07/2020
4.82
 4,800 4.82 4.82 4.82 0 0 0
01/07/2020
4.82
 5,900 4.82 4.82 4.64 0 0 0
30/06/2020
4.82
 34,100 4.73 4.82 4.82 0 0 0
29/06/2020
4.73
 14,014 4.92 4.92 4.73 0 0 0
26/06/2020
4.92
 11,313 5.01 5.01 4.92 0 0 0
25/06/2020
5.01
 4,100 4.92 5.01 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |