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)
20/02/2019
6.12
 1,000 6.03 6.12 6.12 0 0 0
19/02/2019
6.03
 25,050 6.03 6.03 5.94 0 0 0
18/02/2019
6.03
 58,200 5.94 6.03 5.94 0 0 0
15/02/2019
5.94
 53,100 6.03 6.03 5.94 0 0 0
14/02/2019
6.03
 34,900 5.94 6.03 5.94 0 0 0
13/02/2019
5.94
 1,700 5.84 5.94 5.84 0 0 0
12/02/2019
5.84
 700 5.94 5.94 5.84 0 0 0
11/02/2019
5.94
 1,000 5.94 5.94 5.94 0 0 0
01/02/2019
5.94
 160 5.94 5.94 5.94 0 0 0
31/01/2019
5.94
 9,700 5.94 5.94 5.66 0 0 0
30/01/2019
5.94
 300 6.03 6.03 5.94 0 0 0
29/01/2019
6.03
 12,100 5.94 6.03 5.94 0 0 0
28/01/2019
5.94
 1,700 5.94 5.94 5.84 0 0 0
25/01/2019
5.94
 1,305 5.84 5.94 5.66 0 0 0
24/01/2019
5.84
 1,289 5.94 5.94 5.84 0 0 0
23/01/2019
5.94
 600 5.94 5.94 5.94 0 0 0
22/01/2019
5.94
 15,000 5.94 5.94 5.94 0 0 0
21/01/2019
5.94
 500 5.94 5.94 5.94 0 0 0
18/01/2019
5.94
 3,700 5.94 5.94 5.94 0 0 0
17/01/2019
5.94
 0 5.94 5.94 5.94 0 0 0
16/01/2019
5.94
 17,300 5.94 5.94 5.84 0 0 0
15/01/2019
5.94
 0 5.94 5.94 5.94 0 0 0
14/01/2019
5.94
 32,400 6.03 6.03 5.94 0 0 0
11/01/2019
6.03
 1,300 6.03 6.03 5.94 0 0 0
10/01/2019
6.03
 200 5.94 6.03 5.94 0 0 0
09/01/2019
5.94
 200 6.03 6.03 5.94 0 0 0
08/01/2019
6.03
 800 6.03 6.03 6.03 0 0 0
07/01/2019
6.03
 8,690 6.12 6.12 6.03 0 0 0
04/01/2019
6.12
 3,100 6.12 6.12 5.94 0 0 0
03/01/2019
6.12
 100 6.03 6.12 6.12 0 0 0
02/01/2019
6.03
 14,333 6.12 6.12 5.94 0 0 0
28/12/2018
6.12
 7,540 6.12 6.12 6.12 0 0 0
27/12/2018
6.12
 300 6.12 6.12 6.12 0 0 0
26/12/2018
6.12
 5,000 6.12 6.12 5.57 0 0 0
25/12/2018
6.12
 14,600 6.03 6.21 6.03 0 0 0
24/12/2018
6.03
 600 6.21 6.21 6.03 0 0 0
21/12/2018
6.21
 13,700 6.21 6.21 6.03 0 0 0
20/12/2018
6.21
 0 6.21 6.21 6.21 0 0 0
19/12/2018
6.21
 1,399 6.21 6.21 5.75 0 100 -0.0
18/12/2018
6.21
 2,181 6.21 6.21 5.84 0 0 0
17/12/2018
6.21
 1,300 6.21 6.21 6.03 0 0 0
14/12/2018
6.21
 18,438 6.12 6.21 6.03 0 0 0
13/12/2018
6.12
 28,500 6.21 6.21 6.12 0 0 0
12/12/2018
6.21
 6,312 6.21 6.21 6.03 0 0 0
11/12/2018
6.21
 756 6.21 6.21 6.03 0 0 0
10/12/2018
6.21
 1,300 6.21 6.21 6.21 0 0 0
07/12/2018
6.21
 2,200 6.12 6.21 6.12 0 0 0
06/12/2018
6.12
 759 6.12 6.12 6.12 0 0 0
05/12/2018
6.12
 0 6.12 6.12 6.12 0 0 0
04/12/2018
6.12
 3,700 6.12 6.12 6.03 0 0 0
03/12/2018
6.12
 5,900 6.12 6.21 6.03 0 0 0
30/11/2018
6.12
 1,122 6.31 6.31 6.12 0 0 0
29/11/2018
6.31
 2,400 6.31 6.31 6.12 0 0 0
28/11/2018
6.31
 2,300 6.21 6.31 6.21 0 0 0
27/11/2018
6.21
 200 6.03 6.21 6.21 0 0 0
26/11/2018
6.03
 24,000 6.21 6.21 5.94 0 0 0
23/11/2018
6.21
 101,000 6.21 6.21 6.21 0 76,900 -0.5
22/11/2018
6.21
 24,080 6.21 6.21 6.21 0 0 0
21/11/2018
6.21
 56,600 6.21 6.31 6.21 0 0 0
20/11/2018
6.21
 4,800 6.31 6.31 6.12 0 0 0
19/11/2018
6.31
 2,822 6.21 6.31 6.21 0 0 0
16/11/2018
6.21
 4,300 6.12 6.21 5.94 100 0 0.0
15/11/2018
6.12
 159 6.12 6.12 6.12 0 0 0
14/11/2018
6.12
 81,400 6.12 6.12 6.03 0 0 0
13/11/2018
6.12
 330 6.12 6.12 6.03 0 0 0
12/11/2018
6.12
 28,470 6.03 6.12 5.84 0 0 0
09/11/2018
6.03
 39,400 6.31 6.31 5.84 0 0 0
08/11/2018
6.31
 6,432 6.31 6.31 5.94 100 0 0.0
07/11/2018
6.31
 200 6.31 6.31 6.31 0 0 0
06/11/2018
6.31
 0 6.31 6.31 6.31 0 0 0
05/11/2018
6.31
 900 6.31 6.31 6.31 0 0 0
02/11/2018
6.31
 80,300 6.31 6.40 6.31 0 0 0
01/11/2018
6.31
 37,100 6.31 6.31 6.21 0 0 0
31/10/2018
6.31
 43,500 6.21 6.31 6.12 0 0 0
30/10/2018
6.21
 5,590 6.21 6.21 5.94 0 0 0
29/10/2018
6.21
 3,100 6.31 6.31 6.12 0 0 0
26/10/2018
6.31
 100 6.31 6.31 6.31 0 0 0
25/10/2018
6.31
 47,644 6.40 6.40 6.12 0 0 0
24/10/2018
6.40
 8,100 6.40 6.40 6.21 0 0 0
23/10/2018
6.40
 6,202 6.49 6.49 6.40 0 0 0
22/10/2018
6.49
 44,100 6.40 6.49 6.40 0 0 0
19/10/2018
6.40
 10,900 6.49 6.49 6.31 0 0 0
18/10/2018
6.49
 400 6.49 6.49 6.49 0 0 0
17/10/2018
6.49
 7,100 6.49 6.49 6.40 0 0 0
16/10/2018
6.49
 37,300 6.40 6.49 6.31 100 0 0.0
15/10/2018
6.40
 13,200 6.40 6.40 6.31 100 0 0.0
12/10/2018
6.40
 1,200 6.31 6.40 6.31 0 0 0
11/10/2018
6.31
 48,400 6.59 6.59 5.94 0 0 0
10/10/2018
6.59
 35,390 6.49 6.59 6.49 100 0 0.0
09/10/2018
6.49
 25,700 6.59 6.59 6.40 0 0 0
08/10/2018
6.59
 45,100 6.49 6.59 6.40 300 0 0.0
05/10/2018
6.49
 3,400 6.59 6.59 6.40 100 0 0.0
04/10/2018
6.59
 23,590 6.59 6.59 6.49 12,000 0 0.1
03/10/2018
6.59
 18,809 6.49 6.68 6.49 0 0 0
02/10/2018
6.49
 4,200 6.59 6.59 6.40 100 0 0.0
01/10/2018
6.59
 14,000 6.49 6.59 6.40 300 0 0.0
28/09/2018
6.49
 8,909 6.40 6.49 6.31 300 700 -0.0
27/09/2018
6.40
 27,800 6.40 6.40 6.31 0 0 0
26/09/2018
6.40
 16,437 6.40 6.49 6.31 200 0 0.0
25/09/2018
6.40
 12,510 6.40 6.40 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |