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)
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
24/06/2020
4.92
 33,020 4.82 5.10 4.64 0 0 0
23/06/2020
4.82
 30,300 4.82 4.82 4.64 0 0 0
22/06/2020
4.82
 32,652 4.82 4.92 4.45 0 0 0
19/06/2020
4.82
 21,900 4.82 4.92 4.82 0 0 0
18/06/2020
4.82
 11,132 4.73 4.82 4.73 0 0 0
17/06/2020
4.73
 55,300 4.73 5.01 4.73 0 0 0
16/06/2020
4.73
 16,600 4.73 5.01 4.64 0 0 0
15/06/2020
4.73
 54,400 5.19 5.19 4.73 0 0 0
12/06/2020
5.19
 49,750 5.19 5.19 5.01 0 0 0
11/06/2020
5.19
 124,567 4.73 5.19 4.73 0 0 0
10/06/2020
4.73
 188,151 4.54 4.73 4.45 0 0 0
09/06/2020
4.54
 161,150 4.45 4.64 4.45 0 0 0
08/06/2020
4.45
 72,685 4.36 4.54 4.17 3,000 0 0.0
05/06/2020
4.36
 17,300 4.36 4.45 4.36 0 9,100 -0.0
04/06/2020
4.36
 31,700 4.45 4.54 4.36 0 0 0
03/06/2020
4.45
 1,700 4.36 4.73 4.45 0 0 0
02/06/2020
4.36
 47,777 4.54 4.54 4.36 0 21,500 -0.1
01/06/2020
4.54
 54,409 4.64 4.64 4.27 0 0 0
29/05/2020
4.64
 12,100 4.64 4.64 4.17 0 10,000 -0.1
28/05/2020
4.64
 6,071 4.64 4.64 4.64 0 0 0
27/05/2020
4.64
 10,000 4.64 4.64 4.64 0 0 0
26/05/2020
4.64
 400 4.64 4.64 4.64 0 0 0
25/05/2020
4.64
 100 4.64 4.64 4.64 0 0 0
22/05/2020
4.64
 2,400 4.82 4.82 4.64 0 0 0
21/05/2020
4.82
 900 4.82 4.82 4.64 0 0 0
20/05/2020
4.82
 85 4.82 4.82 4.82 0 0 0
19/05/2020
4.82
 25,000 4.82 4.82 4.82 0 0 0
18/05/2020
4.82
 5,800 4.82 4.82 4.64 0 0 0
15/05/2020
4.82
 1,000 4.82 4.82 4.73 0 0 0
14/05/2020
4.82
 1,000 4.64 4.82 4.64 0 0 0
13/05/2020
4.64
 0 4.64 4.64 4.64 0 0 0
12/05/2020
4.64
 0 4.64 4.64 4.64 0 0 0
11/05/2020
4.64
 200 4.54 4.64 4.45 0 0 0
08/05/2020
4.54
 4,424 4.64 4.64 4.54 0 0 0
07/05/2020
4.64
 5,000 4.73 4.73 4.64 0 0 0
06/05/2020
4.73
 0 4.73 4.73 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |