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)
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
24/01/2018
7.47
 308,980 7.06 7.55 7.06 0 0 0
23/01/2018
7.06
 117,350 6.98 7.14 6.98 10,400 0 0.1
22/01/2018
6.98
 62,512 7.06 7.06 6.90 0 0 0
19/01/2018
7.06
 92,496 7.22 7.22 6.98 4,000 0 0.0
18/01/2018
7.22
 40,158 7.22 7.22 7.06 1,000 0 0.0
17/01/2018
7.22
 81,682 7.30 7.30 7.06 200 0 0.0
16/01/2018
7.30
 81,312 7.22 7.30 7.14 0 0 0
15/01/2018
7.22
 194,619 7.14 7.30 7.06 0 0 0
12/01/2018
7.14
 137,502 7.14 7.30 7.14 14,000 0 0.1
11/01/2018
7.14
 108,100 6.90 7.14 6.90 0 0 0
10/01/2018
6.90
 197,412 6.98 7.06 6.82 1,500 0 0.0
09/01/2018
6.98
 102,828 6.98 6.98 6.82 2,000 0 0.0
08/01/2018
6.98
 25,300 6.90 6.98 6.90 5,000 0 0.0
05/01/2018
6.90
 69,516 6.98 7.06 6.90 0 2,000 -0.0
04/01/2018
6.98
 136,150 6.98 7.06 6.90 0 2,200 -0.0
03/01/2018
6.98
 87,801 6.98 7.06 6.90 0 301 -0.0
02/01/2018
6.98
 70,845 6.98 7.06 6.98 4,000 0 0.0
29/12/2017
6.98
 24,353 6.90 6.98 6.90 0 3,404 -0.0
28/12/2017
6.90
 50,720 6.90 6.98 6.90 0 0 0
27/12/2017
6.90
 151,902 6.98 6.98 6.90 0 1,302 -0.0
26/12/2017
6.98
 59,600 6.98 6.98 6.82 0 0 0
25/12/2017
6.98
 85,800 7.14 7.14 6.90 6,000 0 0.1
22/12/2017
7.14
 48,700 7.14 7.14 7.06 0 0 0
21/12/2017
7.14
 54,864 7.14 7.39 7.06 0 0 0
20/12/2017
7.14
 186,872 7.06 7.22 6.74 0 0 0
19/12/2017
7.06
 207,900 6.98 7.14 6.90 0 1,000 -0.0
18/12/2017
6.98
 88,820 7.06 7.14 6.98 2,020 1,500 0.0
15/12/2017
7.06
 50,800 7.06 7.06 6.90 0 100 -0.0
14/12/2017
7.06
 105,000 6.98 7.06 6.82 0 0 0
13/12/2017
6.98
 24,836 6.90 6.98 6.90 0 36 -0.0
12/12/2017
6.90
 179,226 6.82 6.98 6.74 0 0 0
11/12/2017
6.82
 201,870 7.22 7.22 6.82 500 0 0.0
08/12/2017
7.22
 65,620 7.30 7.30 7.14 1,300 0 0.0
07/12/2017
7.30
 66,300 7.47 7.55 7.14 0 0 0
06/12/2017
7.47
 162,424 7.55 7.63 7.39 0 0 0
05/12/2017
7.55
 442,900 7.06 7.63 7.14 19,000 4,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |