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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |