CTCP Sông Đà 9 (sd9)

11.80
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
(2025-12-29) 		0.50 4.42% 259,200 7,300 0.1
11.20
11.80
11.80
2 tháng
(2025-11-28) 		0.40 3.51% 462,300 11,600 0.1
11.20
11.80
11.80
3 tháng
(2025-10-29) 		0.20 1.72% 1,076,900 -442,600 -5.0
11.20
11.80
11.80
6 tháng
(2025-07-31) 		-0.10 -0.84% 2,102,000 -414,100 -4.7
11.20
13
11.80
12 tháng
(2025-02-03) 		0.58 5.14% 5,748,501 -467,200 -5.4
11.20
13
11.80
24 tháng
(2024-02-07) 		4.01 51.45% 16,063,570 -197,916 -2.6
7.70
13
11.80
36 tháng
(2023-02-13) 		5.40 84.37% 25,465,110 -223,472 -2.8
6.21
13
11.80
60 tháng
(2021-02-22) 		5.31 81.74% 118,419,361 -958,374 -9.7
5.01
19.01
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
12.40
 6,400 12.30 12.40 12.30 100 0 0.0
04/09/2025
12.30
 16,900 12.20 12.40 12.20 0 0 0
03/09/2025
12.30
 4,500 12.30 12.30 12.10 100 0 0.0
29/08/2025
12.30
 2,300 12.70 12.70 12.30 0 100 -0.0
28/08/2025
12.30
 1,000 12.30 12.30 12.30 0 0 0
27/08/2025
12.30
 17,300 12.10 12.40 12.10 0 0 0
26/08/2025
12.20
 15,000 12 12.20 12 0 0 0
25/08/2025
12
 12,900 12.10 12.10 12 0 0 0
22/08/2025
12.10
 32,100 12.10 12.20 12 0 0 0
21/08/2025
12.10
 2,300 12.20 12.30 12.10 100 0 0.0
20/08/2025
12.20
 39,800 12.20 12.30 12 0 0 0
19/08/2025
12.20
 3,300 12.40 12.40 12.20 0 0 0
18/08/2025
12.30
 8,500 12.20 12.30 12.20 0 0 0
15/08/2025
12.30
 4,000 12.40 12.40 12.30 900 0 0.0
14/08/2025
12.60
 18,900 12.40 12.60 12.30 1,000 0 0.0
13/08/2025
12.40
 4,500 12.60 12.60 12.40 0 0 0
12/08/2025
12.60
 30,200 12.60 12.60 12.50 0 0 0
11/08/2025
12.60
 5,200 12.80 12.80 12.60 0 0 0
08/08/2025
12.60
 3,800 12.80 12.80 12.60 600 600 -0
07/08/2025
12.60
 10,900 12.50 12.80 12.30 0 0 0
06/08/2025
12.40
 2,800 12.40 12.50 12.20 0 0 0
05/08/2025
12.40
 20,200 12.40 12.80 12.40 5,500 0 0.1
04/08/2025
13
 26,200 12.10 13.30 12.10 0 900 -0.0
01/08/2025
12.10
 40,900 11.90 12.10 11.90 100 0 0.0
31/07/2025
11.90
 18,100 12.30 12.30 11.80 100 0 0.0
30/07/2025
11.90
 4,000 11.90 12 11.90 0 0 0
29/07/2025
11.80
 18,500 11.90 11.90 11.80 0 0 0
28/07/2025
12
 35,800 11.90 12 11.80 600 0 0.0
25/07/2025
11.90
 14,800 11.90 11.90 11.80 0 0 0
24/07/2025
12
 39,600 12 12 11.90 100 0 0.0
23/07/2025
11.90
 20,800 12 12 11.90 0 0 0
22/07/2025
11.90
 46,600 11.90 12.10 11.80 100 0 0.0
21/07/2025
11.90
 5,500 11.80 12.20 11.80 100 0 0.0
18/07/2025
11.90
 3,900 11.50 11.90 11.50 0 0 0
17/07/2025
11.80
 2,700 11.60 11.80 11.50 0 0 0
16/07/2025
11.60
 3,500 11.60 11.60 11.60 0 0 0
15/07/2025
11.60
 800 11.60 11.60 11.60 0 0 0
14/07/2025
11.60
 5,600 11.50 11.70 11.50 0 0 0
11/07/2025
11.50
 12,000 11.60 11.60 11.50 0 0 0
10/07/2025
11.60
 5,200 11.60 11.60 11.60 0 0 0
09/07/2025
11.70
 24,000 11.50 11.80 11.40 0 0 0
08/07/2025
11.80
 63,100 11.80 11.80 11.40 0 0 0
07/07/2025
11.80
 16,500 11.80 11.80 11.80 0 0 0
04/07/2025
11.80
 1,600 11.70 11.70 11.70 600 0 0.0
03/07/2025
11.70
 1,600 11.80 11.80 11.70 1,100 0 0.0
02/07/2025
11.60
 7,800 11.80 11.80 11.80 0 0 0
01/07/2025
11.80
 20,200 11.80 11.90 11.80 0 0 0
30/06/2025
11.70
 5,800 11.50 11.70 11.50 0 0 0
27/06/2025
11.70
 10,400 11.70 11.70 11.60 0 0 0
26/06/2025
11.60
 6,000 11.50 11.60 11.40 0 0 0
25/06/2025
11.60
 200 11.60 11.60 11.60 0 0 0
24/06/2025
11.70
 1,400 11.80 11.80 11.70 0 0 0
23/06/2025
11.80
 300 11.80 11.80 11.80 0 100 -0.0
20/06/2025
11.60
 5,800 11.60 11.80 11.60 100 0 0.0
19/06/2025
11.70
 200 11.50 11.50 11.50 0 0 0
18/06/2025
11.60
 500 11.60 11.60 11.60 100 0 0.0
17/06/2025
11.60
 0 11.60 11.60 11.60 0 0 0
16/06/2025
11.60
 1,200 11.40 11.80 11.40 0 100 -0.0
13/06/2025
11.50
 25,200 11.60 11.60 11.50 0 0 0
12/06/2025
11.60
 0 11.60 11.60 11.60 0 0 0
11/06/2025
11.60
 5,300 11.60 11.60 11.60 100 0 0.0
10/06/2025
11.70
 1,200 11.70 11.70 11.70 0 0 0
09/06/2025
11.60
 8,400 11.70 11.70 11.60 0 0 0
06/06/2025
11.70
 6,400 11.50 11.50 11.50 0 0 0
05/06/2025
11.70
 28,600 11.40 11.60 11.30 0 0 0
04/06/2025
11.70
 13,600 11.60 11.60 11.40 0 0 0
03/06/2025
11.60
 8,400 11.60 11.60 11.50 0 0 0
02/06/2025
11.60
 8,700 11.40 11.70 11 0 8,500 -0.1
30/05/2025
11.70
 2,200 11.60 11.70 11.60 0 0 0
29/05/2025
11.60
 2,300 11.60 11.60 11.60 0 0 0
28/05/2025
11.60
 15,100 11.60 11.70 11.60 0 0 0
27/05/2025
11.60
 1,100 11.60 11.70 11.60 0 0 0
26/05/2025
11.60
 5,400 11.50 11.60 11.50 0 0 0
23/05/2025
11.50
 2,100 11.50 11.50 11.50 0 0 0
22/05/2025
11.70
 2,400 11.70 11.70 11.50 0 0 0
21/05/2025
11.80
 5,100 11.50 11.50 11.50 0 0 0
20/05/2025
11.50
 16,300 11.50 11.60 11.50 0 0 0
19/05/2025
11.50
 20,000 11.50 11.70 11.50 0 0 0
16/05/2025
11.70
 1,100 11.60 11.60 11.60 0 0 0
15/05/2025
11.70
 1,200 11.70 11.70 11.70 0 0 0
14/05/2025
11.80
 100 11.80 11.80 11.80 0 0 0
13/05/2025
11.60
 11,500 11.60 11.60 11.60 0 0 0
12/05/2025
11.60
 3,300 11.60 11.60 11.60 0 0 0
09/05/2025
11.60
 11,600 11.50 11.60 11.50 0 0 0
08/05/2025
11.70
 0 11.70 11.70 11.70 0 0 0
07/05/2025
11.70
 6,500 11.70 11.70 11.70 600 0 0
06/05/2025
11.70
 7,000 11.90 11.90 11.70 0 0 0
05/05/2025
11.90
 3,000 11.80 11.90 11.80 0 200 0
29/04/2025
11.60
 300 11.60 11.60 11.60 0 0 0
28/04/2025
11.90
 2,000 11.90 11.90 11.90 0 0 0
25/04/2025
11.60
 1,300 11.60 11.60 11.60 0 0 0
24/04/2025
11.60
 2,600 11.60 11.60 11.50 100 0 0.0
23/04/2025
11.60
 7,900 11.60 11.60 11.50 0 0 0
22/04/2025
11.60
 19,200 11.50 11.70 11.50 0 0 0
21/04/2025
11.70
 0 11.70 11.70 11.70 0 0 0
18/04/2025
11.70
 8,500 11.60 11.70 11.60 100 0 0.0
17/04/2025
11.60
 4,900 11.20 11.80 11.20 0 800 -0.0
16/04/2025
11.50
 8,000 11.50 11.50 11.50 0 0 0
15/04/2025
11.50
 3,800 11.50 11.60 11.50 0 0 0
14/04/2025
11.80
 1,000 11.80 11.80 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |