CTCP Sông Đà 9 (sd9)

11.60
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% 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)
25/06/2018
6.09
 11,830 6.01 6.09 6.01 0 3,000 -0.0
22/06/2018
6.01
 7,100 6.01 6.09 6.01 0 0 0
21/06/2018
6.01
 101,014 6.01 6.09 5.92 0 0 0
20/06/2018
6.01
 824 6.09 6.17 6.01 0 0 0
19/06/2018
6.09
 20,431 6.17 6.17 6.01 0 0 0
18/06/2018
6.17
 3,700 6.33 6.33 6.09 0 0 0
15/06/2018
6.33
 1,806 6.25 6.33 6.33 600 0 0.0
14/06/2018
6.25
 9,100 6.25 6.33 6.17 0 7,000 -0.1
13/06/2018
6.25
 2,177 6.17 6.33 6.25 0 0 0
12/06/2018
6.17
 1,610 6.33 6.33 6.17 0 0 0
11/06/2018
6.33
 59,600 6.33 6.33 6.17 2,000 0 0.0
08/06/2018
6.33
 524 6.33 6.33 6.33 0 0 0
07/06/2018
6.33
 2,869 6.33 6.33 6.25 0 69 -0.0
06/06/2018
6.33
 29,600 6.41 6.41 6.33 13,000 7,600 0.0
05/06/2018
6.41
 1,176 6.41 6.41 6.33 0 0 0
04/06/2018
6.41
 9,900 6.49 6.49 6.33 0 0 0
01/06/2018
6.49
 2,336 6.49 6.49 6.41 0 0 0
31/05/2018
6.49
 2,241 6.49 6.49 6.41 0 0 0
30/05/2018
6.49
 2,900 6.41 6.49 6.41 0 0 0
29/05/2018
6.41
 18,400 6.41 6.49 6.33 14,400 0 0.1
28/05/2018
6.41
 2,600 6.41 6.41 6.01 100 0 0.0
25/05/2018
6.41
 3,136 6.41 6.41 6.25 100 0 0.0
24/05/2018
6.41
 7,200 6.41 6.41 6.33 0 0 0
23/05/2018
6.41
 4,600 6.41 6.41 6.33 0 0 0
22/05/2018
6.41
 1,960 6.49 6.49 6.25 100 0 0.0
21/05/2018
6.49
 10,000 6.57 6.57 6.33 0 0 0
18/05/2018
6.57
 1,200 6.57 6.57 6.57 0 0 0
17/05/2018
6.57
 10,810 6.57 6.57 6.49 0 0 0
16/05/2018
6.57
 5,963 6.49 6.57 6.41 0 0 0
15/05/2018
6.49
 1,900 6.49 6.49 6.49 0 0 0
14/05/2018
6.49
 2,301 6.57 6.57 6.49 0 0 0
11/05/2018
6.57
 15,696 6.57 6.57 6.49 0 0 0
10/05/2018
6.57
 23,000 6.57 6.57 6.49 0 0 0
09/05/2018
6.57
 24,000 6.57 6.57 6.41 100 0 0.0
08/05/2018
6.57
 8,700 6.57 6.57 6.49 0 0 0
07/05/2018
6.57
 0 6.57 6.57 6.57 0 0 0
04/05/2018
6.57
 800 6.57 6.57 6.41 100 0 0.0
03/05/2018
6.57
 9,524 6.49 6.57 6.33 100 14 0.0
02/05/2018
6.49
 15,810 6.66 6.66 6.41 100 0 0.0
27/04/2018
6.66
 9,604 6.66 6.74 6.66 600 0 0.0
26/04/2018
6.66
 43,800 6.66 6.66 6.49 0 0 0
24/04/2018
6.66
 73,690 6.57 6.74 6.49 300 0 0.0
23/04/2018
6.57
 139,300 6.66 6.74 6.49 200 0 0.0
20/04/2018
6.66
 4,100 6.66 6.74 6.57 100 0 0.0
19/04/2018
6.66
 72,900 6.74 6.74 6.66 0 0 0
18/04/2018
6.74
 87,096 6.74 6.74 6.57 100 0 0.0
17/04/2018
6.74
 21,377 6.66 6.74 6.57 200 10,800 -0.1
16/04/2018
6.66
 19,200 6.66 6.74 6.57 100 0 0.0
13/04/2018
6.66
 11,500 6.74 6.74 6.57 200 0 0.0
12/04/2018
6.74
 11,031 6.66 6.74 6.57 100 0 0.0
11/04/2018
6.66
 67,757 6.74 6.74 6.57 100 0 0.0
10/04/2018
6.74
 39,300 6.74 6.82 6.66 900 0 0.0
09/04/2018
6.74
 50,600 6.74 6.82 6.66 100 0 0.0
06/04/2018
6.74
 25,300 6.74 6.74 6.66 100 0 0.0
05/04/2018
6.74
 10,889 6.66 6.74 6.57 100 0 0.0
04/04/2018
6.66
 20,638 6.74 6.74 6.66 0 0 0
03/04/2018
6.74
 41,410 6.66 6.74 6.57 0 0 0
02/04/2018
6.66
 40,100 6.66 6.74 6.57 100 0 0.0
30/03/2018
6.66
 17,300 6.57 6.66 6.57 100 0 0.0
29/03/2018
6.57
 35,162 6.57 6.66 6.57 0 2,100 -0.0
28/03/2018
6.57
 24,439 6.74 6.74 6.57 0 0 0
27/03/2018
6.74
 5,960 6.57 6.74 6.57 400 0 0.0
26/03/2018
6.57
 30,900 6.82 6.82 6.57 3,800 0 0.0
23/03/2018
6.82
 42,940 6.82 6.82 6.57 800 0 0.0
22/03/2018
6.82
 62,000 6.74 6.90 6.57 23,100 0 0.2
21/03/2018
6.74
 539,200 6.90 6.90 6.41 60,200 501,500 -3.5
20/03/2018
6.90
 8,372 6.82 6.90 6.82 0 1,500 -0.0
19/03/2018
6.82
 13,200 6.82 6.98 6.74 0 0 0
16/03/2018
6.82
 22,075 6.90 6.90 6.74 0 0 0
15/03/2018
6.90
 35,409 6.74 6.90 6.74 0 0 0
14/03/2018
6.74
 20,550 6.82 6.82 6.74 0 0 0
13/03/2018
6.82
 7,606 6.82 6.82 6.66 0 6 -0.0
12/03/2018
6.82
 26,400 6.82 6.82 6.66 0 0 0
09/03/2018
6.82
 11,769 6.90 6.90 6.74 0 0 0
08/03/2018
6.90
 120,240 6.90 6.90 6.49 0 0 0
07/03/2018
6.90
 34,761 6.82 6.90 6.74 0 0 0
06/03/2018
6.82
 43,900 6.82 6.82 6.74 0 0 0
05/03/2018
6.82
 99,500 6.74 6.82 6.66 0 2,100 -0.0
02/03/2018
6.74
 34,800 6.57 6.74 6.66 0 0 0
01/03/2018
6.57
 50,200 6.74 6.74 6.57 0 0 0
28/02/2018
6.74
 34,300 6.82 6.82 6.57 0 0 0
27/02/2018
6.82
 41,410 6.90 6.90 6.74 2,000 0 0.0
26/02/2018
6.90
 52,437 6.90 6.90 6.74 2,000 0 0.0
23/02/2018
6.90
 15,500 6.90 6.90 6.82 0 0 0
22/02/2018
6.90
 10,799 6.90 6.90 6.66 0 56 -0.0
21/02/2018
6.90
 73,700 6.90 6.98 6.74 0 6,100 -0.1
13/02/2018
6.90
 18,722 6.74 6.90 6.74 0 0 0
12/02/2018
6.74
 40,110 6.49 6.74 6.49 0 0 0
09/02/2018
6.49
 49,457 6.66 6.66 6.25 0 0 0
08/02/2018
6.66
 10,700 6.74 6.74 6.25 0 1,300 -0.0
07/02/2018
6.74
 27,410 6.41 6.82 6.49 0 0 0
06/02/2018
6.41
 152,558 6.82 6.82 6.17 12,700 0 0.1
05/02/2018
6.82
 94,472 7.06 7.06 6.82 14,000 0 0.1
02/02/2018
7.06
 34,539 7.14 7.14 6.98 0 0 0
01/02/2018
7.14
 94,710 7.06 7.14 6.98 6,000 0 0.1
31/01/2018
7.06
 98,780 7.14 7.14 6.90 0 0 0
30/01/2018
7.14
 105,793 7.14 7.14 6.90 0 13 -0.0
29/01/2018
7.14
 122,548 7.30 7.30 7.06 20,000 2,200 0.2
26/01/2018
7.30
 56,773 7.22 7.30 7.14 2,000 0 0.0
25/01/2018
7.22
 168,482 7.47 7.47 7.22 0 4,553 -0.0

Chính sách bảo mật | Điều khoản sử dụng |