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)
05/05/2020
4.73
 0 4.73 4.73 4.73 0 0 0
04/05/2020
4.73
 0 4.73 4.73 4.73 0 0 0
29/04/2020
4.73
 2 4.73 4.73 4.73 0 0 0
28/04/2020
4.73
 2,400 4.73 4.73 4.36 0 0 0
27/04/2020
4.73
 50,040 4.64 4.73 4.73 0 0 0
24/04/2020
4.64
 3 4.64 4.64 4.64 0 0 0
23/04/2020
4.64
 50,100 4.54 4.64 4.64 0 0 0
22/04/2020
4.54
 100 4.36 4.54 4.54 0 0 0
21/04/2020
4.36
 15,400 4.45 4.45 4.27 0 0 0
20/04/2020
4.45
 5,700 4.45 4.45 4.45 0 0 0
17/04/2020
4.45
 9,400 4.45 4.45 4.45 0 0 0
16/04/2020
4.45
 400 4.45 4.45 4.27 0 0 0
15/04/2020
4.45
 2,069 4.54 4.54 4.45 400 69 0.0
14/04/2020
4.54
 2,230 4.64 4.64 4.27 0 0 0
13/04/2020
4.64
 300 4.27 4.64 4.17 0 0 0
10/04/2020
4.27
 11,910 4.36 4.36 4.17 0 0 0
09/04/2020
4.36
 30 4.36 4.36 4.36 0 0 0
08/04/2020
4.36
 2,500 4.36 4.36 4.36 0 0 0
07/04/2020
4.36
 27,700 4.54 4.54 4.36 0 0 0
06/04/2020
4.54
 700 4.36 4.64 4.27 0 0 0
03/04/2020
4.36
 110 4.17 4.36 4.36 0 0 0
01/04/2020
4.17
 3,100 3.99 4.27 4.17 0 0 0
31/03/2020
3.99
 15,189 4.36 4.36 3.99 0 0 0
30/03/2020
4.36
 11,400 4.45 4.45 4.36 0 0 0
27/03/2020
4.45
 220,930 4.45 4.45 4.45 0 0 0
26/03/2020
4.45
 12,100 4.45 4.64 4.45 0 0 0
25/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
24/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
23/03/2020
4.45
 144,800 4.73 4.82 4.45 0 0 0
20/03/2020
4.73
 4,300 4.82 4.92 4.73 0 0 0
19/03/2020
4.82
 15,300 4.64 4.92 4.45 0 100 -0.0
18/03/2020
4.64
 6,800 4.64 4.64 4.17 0 2,300 -0.0
17/03/2020
4.64
 39,900 4.54 4.92 4.64 0 3,400 -0.0
16/03/2020
4.54
 51,800 4.73 4.73 4.45 0 0 0
13/03/2020
4.73
 13,100 4.73 4.73 4.45 0 1,200 -0.0
12/03/2020
4.73
 6,800 5.19 5.19 4.73 0 300 -0.0
11/03/2020
5.19
 100 4.92 5.19 5.19 0 0 0
10/03/2020
4.92
 1,500 5.01 5.01 4.82 0 100 -0.0
09/03/2020
5.01
 700 5.29 5.29 5.01 0 0 0
06/03/2020
5.29
 1,100 5.29 5.29 5.29 0 0 0
05/03/2020
5.29
 23,700 5.47 5.47 5.19 400 0 0.0
04/03/2020
5.47
 3,300 5.29 5.47 5.19 0 0 0
03/03/2020
5.29
 600 5.38 5.38 5.29 0 0 0
02/03/2020
5.38
 0 5.38 5.38 5.38 0 0 0
28/02/2020
5.38
 1,600 5.19 5.38 5.19 0 0 0
27/02/2020
5.19
 8,800 5.29 5.29 5.19 0 0 0
26/02/2020
5.29
 23,800 5.47 5.47 5.19 0 0 0
25/02/2020
5.47
 16,396 5.19 5.47 5.10 0 425 -0.0
24/02/2020
5.19
 11,600 5.29 5.29 5.19 0 0 0
21/02/2020
5.29
 33 5.29 5.29 5.29 0 0 0
20/02/2020
5.29
 2,744 5.38 5.38 5.29 0 0 0
19/02/2020
5.38
 19,200 5.38 5.38 5.38 2,500 0 0.0
18/02/2020
5.38
 8,700 5.47 5.47 5.38 0 0 0
17/02/2020
5.47
 14,700 5.38 5.57 5.47 0 0 0
14/02/2020
5.38
 10,900 5.47 5.47 5.38 0 0 0
13/02/2020
5.47
 10,300 5.47 5.47 5.38 0 0 0
12/02/2020
5.47
 14,033 5.47 5.47 5.47 0 0 0
11/02/2020
5.47
 19,400 5.38 5.57 5.29 0 0 0
10/02/2020
5.38
 4,214 5.57 5.57 5.38 0 0 0
07/02/2020
5.57
 22,600 5.47 5.57 5.38 0 0 0
06/02/2020
5.47
 52,745 5.29 5.47 5.29 2,100 0 0.0
05/02/2020
5.29
 21,810 5.29 5.29 5.29 0 0 0
04/02/2020
5.29
 19,100 5.29 5.29 5.10 0 0 0
03/02/2020
5.29
 25,700 5.29 5.29 5.10 0 0 0
31/01/2020
5.29
 2,600 5.38 5.38 5.29 0 0 0
30/01/2020
5.38
 0 5.38 5.38 5.38 0 0 0
22/01/2020
5.38
 15,100 5.38 5.38 5.38 0 0 0
21/01/2020
5.38
 5,009 5.38 5.38 5.38 0 0 0
20/01/2020
5.38
 0 5.38 5.38 5.38 0 0 0
17/01/2020
5.38
 5,532 5.29 5.38 5.19 0 0 0
16/01/2020
5.29
 4,900 5.29 5.75 5.29 0 0 0
15/01/2020
5.29
 7,440 5.38 5.38 5.29 0 0 0
14/01/2020
5.38
 4,800 5.57 5.57 5.38 0 0 0
13/01/2020
5.57
 0 5.57 5.57 5.57 0 0 0
10/01/2020
5.57
 100 5.57 5.57 5.57 0 0 0
09/01/2020
5.57
 325 5.47 5.57 5.57 0 0 0
08/01/2020
5.47
 0 5.47 5.47 5.47 0 0 0
07/01/2020
5.47
 156 5.66 5.66 5.47 0 0 0
06/01/2020
5.66
 12,900 5.57 5.66 5.57 0 0 0
03/01/2020
5.57
 12,100 5.66 5.66 5.38 0 0 0
02/01/2020
5.66
 2,089 5.66 5.66 5.66 0 0 0
31/12/2019
5.66
 300 5.66 5.66 5.29 0 100 -0.0
30/12/2019
5.66
 11,000 5.57 5.66 5.66 0 0 0
27/12/2019
5.57
 33,700 5.66 5.66 5.29 0 0 0
26/12/2019
5.66
 7,719 5.38 5.66 5.38 0 0 0
25/12/2019
5.38
 300 5.38 5.38 5.38 0 0 0
24/12/2019
5.38
 4,312 5.57 5.57 5.29 0 0 0
23/12/2019
5.57
 1,482 5.38 5.57 5.29 0 0 0
20/12/2019
5.38
 760 5.66 5.66 5.38 0 0 0
19/12/2019
5.66
 6,300 5.57 5.66 5.57 0 2,000 -0.0
18/12/2019
5.57
 215 5.38 5.57 5.57 0 0 0
17/12/2019
5.38
 3,500 5.47 5.47 5.38 0 0 0
16/12/2019
5.47
 0 5.47 5.47 5.47 0 0 0
13/12/2019
5.47
 0 5.47 5.47 5.47 0 0 0
12/12/2019
5.47
 525 5.57 5.57 5.19 0 0 0
11/12/2019
5.57
 0 5.57 5.57 5.57 0 0 0
10/12/2019
5.57
 12,852 5.57 5.57 5.47 0 0 0
09/12/2019
5.57
 100 5.29 5.57 5.57 0 0 0
06/12/2019
5.29
 1,000 5.47 5.47 5.29 0 0 0
05/12/2019
5.47
 10,420 5.38 5.66 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |