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)
14/07/2017
5.91
 35,200 5.98 6.06 5.91 0 0 0
13/07/2017
5.98
 55,924 5.98 6.06 5.84 0 0 0
12/07/2017
5.98
 59,110 6.06 6.06 5.91 700 0 0.0
11/07/2017
6.06
 105,131 6.06 6.13 5.98 1,600 0 0.0
10/07/2017
6.06
 98,049 6.20 6.27 5.91 0 14,800 -0.1
07/07/2017
6.20
 165,570 6.41 6.48 6.20 0 0 0
06/07/2017
6.41
 202,441 6.27 6.48 6.13 0 100 -0.0
05/07/2017
6.27
 252,778 5.91 6.27 5.91 0 0 0
04/07/2017
5.91
 121,159 5.91 5.98 5.84 8,100 23,260 -0.1
03/07/2017
5.91
 166,731 5.84 6.13 5.77 100 0 0.0
30/06/2017
5.84
 143,924 5.91 5.91 5.70 2,100 17,500 -0.1
29/06/2017
5.91
 84,906 6.20 6.20 5.91 0 0 0
28/06/2017
6.20
 143,511 6.34 6.41 6.06 0 0 0
27/06/2017
6.34
 519,036 5.98 6.41 5.98 200 7,600 -0.1
26/06/2017
5.98
 443,150 5.56 6.06 5.56 0 0 0
23/06/2017
5.56
 72,790 5.56 5.63 5.56 0 0 0
22/06/2017
5.56
 39,500 5.49 5.56 5.49 0 5,500 -0.0
21/06/2017
5.49
 27,820 5.49 5.49 5.49 0 4,000 -0.0
20/06/2017
5.49
 15,496 5.49 5.56 5.49 0 896 -0.0
19/06/2017
5.49
 12,358 5.49 5.56 5.49 0 0 0
16/06/2017
5.49
 6,700 5.41 5.49 5.41 0 0 0
15/06/2017
5.41
 27,000 5.41 5.49 5.41 0 0 0
14/06/2017
5.41
 39,520 5.49 5.49 5.41 0 0 0
13/06/2017
5.49
 18,751 5.49 5.49 5.34 2,700 0 0.0
12/06/2017
5.49
 28,120 5.49 5.49 5.34 5,100 0 0.0
09/06/2017
5.49
 16,911 5.49 5.49 5.41 100 1,700 -0.0
08/06/2017
5.49
 31,520 5.49 5.56 5.41 0 0 0
07/06/2017
5.49
 27,062 5.41 5.49 5.41 9,000 3,700 0.0
06/06/2017
5.41
 34,936 5.34 5.56 5.41 0 0 0
05/06/2017
5.34
 27,420 5.34 5.49 5.34 0 0 0
02/06/2017
5.34
 34,400 5.41 5.41 5.34 0 0 0
01/06/2017
5.41
 17,340 5.49 5.49 5.41 0 0 0
31/05/2017
5.49
 8,947 5.41 5.49 5.34 0 1,300 -0.0
30/05/2017
5.41
 53,590 5.41 5.49 5.34 2,000 0 0.0
29/05/2017
5.41
 10,000 5.49 5.49 5.34 1,000 2,100 -0.0
26/05/2017
5.49
 2,723 5.49 5.49 5.34 0 0 0
25/05/2017
5.49
 49,512 5.34 5.49 5.41 0 12,500 -0.1
24/05/2017
5.34
 27,600 5.41 5.41 5.27 0 7,600 -0.1
23/05/2017
5.41
 24,400 5.41 5.41 5.34 0 21,400 -0.2
22/05/2017
5.41
 85,934 5.41 5.56 5.41 0 15,000 -0.1
19/05/2017
5.41
 74,787 5.49 5.49 5.41 0 15,387 -0.1
18/05/2017
5.49
 19,731 5.56 5.56 5.41 0 0 0
17/05/2017
5.56
 44,032 5.34 5.56 5.34 0 12,000 -0.1
16/05/2017
5.34
 104,802 5.49 5.49 5.34 2,000 10,000 -0.1
15/05/2017
5.49
 33,948 5.41 5.49 5.34 0 0 0
12/05/2017
5.41
 62,528 5.41 5.56 5.27 0 12,300 -0.1
11/05/2017
5.41
 50,100 5.41 5.49 5.41 0 0 0
10/05/2017
5.41
 35,094 5.41 5.49 5.41 8,000 9,000 -0.0
09/05/2017
5.41
 21,700 5.56 5.56 5.41 0 2,300 -0.0
08/05/2017
5.56
 27,640 5.56 5.63 5.41 100 0 0.0
05/05/2017
5.56
 25,208 5.56 5.56 5.49 600 6,000 -0.0
04/05/2017
5.56
 1,910 5.63 5.63 5.49 0 500 -0.0
03/05/2017
5.63
 4,800 5.63 5.63 5.49 0 600 -0.0
28/04/2017
5.63
 12,500 5.63 5.70 5.49 0 0 0
27/04/2017
5.63
 18,712 5.56 5.70 5.41 0 0 0
26/04/2017
5.56
 0 5.56 5.56 5.56 0 0 0
25/04/2017
5.56
 2,260 5.56 5.56 5.41 600 0 0.0
24/04/2017
5.56
 2,512 5.56 5.56 5.56 0 0 0
21/04/2017
5.56
 2,580 5.56 5.56 5.56 0 0 0
20/04/2017
5.56
 4,431 5.41 5.56 5.34 0 0 0
19/04/2017
5.41
 26,500 5.56 5.56 5.34 100 1,200 -0.0
18/04/2017
5.56
 1,100 5.49 5.56 5.49 0 0 0
17/04/2017
5.49
 44,150 5.49 5.49 5.34 200 0 0.0
14/04/2017
5.49
 7,310 5.49 5.49 5.49 0 10 -0
13/04/2017
5.49
 25,003 5.49 5.56 5.41 0 0 0
12/04/2017
5.49
 18,700 5.63 5.63 5.34 0 0 0
11/04/2017
5.63
 36,100 5.56 5.63 5.56 0 0 0
10/04/2017
5.56
 75,699 5.63 5.63 5.41 500 13,076 -0.1
07/04/2017
5.63
 13,700 5.56 5.63 5.49 0 0 0
05/04/2017
5.56
 59,138 5.70 5.70 5.56 2,000 0 0.0
04/04/2017
5.70
 2,138 5.70 5.70 5.63 0 0 0
03/04/2017
5.70
 600 5.63 5.70 5.63 0 0 0
31/03/2017
5.63
 20,900 5.70 5.77 5.63 0 0 0
30/03/2017
5.70
 39,656 5.56 5.77 5.56 0 0 0
29/03/2017
5.56
 22,120 5.70 5.70 5.56 0 2,500 -0.0
28/03/2017
5.70
 38,640 5.77 5.84 5.63 0 7,300 -0.1
27/03/2017
5.77
 2,400 5.70 5.77 5.70 0 1,000 -0.0
24/03/2017
5.70
 96,261 5.77 5.77 5.70 0 33,000 -0.3
23/03/2017
5.77
 17,200 5.77 5.84 5.70 0 4,100 -0.0
22/03/2017
5.77
 34,360 5.77 5.98 5.77 0 0 0
21/03/2017
5.77
 83,400 5.84 5.84 5.70 0 17,000 -0.1
20/03/2017
5.84
 51,700 5.77 5.84 5.70 4,000 5,500 -0.0
17/03/2017
5.77
 14,700 5.70 5.77 5.63 0 0 0
16/03/2017
5.70
 18,338 5.70 5.70 5.63 0 0 0
15/03/2017
5.70
 43,267 5.84 5.84 5.56 600 4,500 -0.0
14/03/2017
5.84
 16,000 5.84 5.84 5.63 700 0 0.0
13/03/2017
5.84
 34,402 5.77 5.84 5.77 0 13,000 -0.1
10/03/2017
5.77
 90,972 5.63 5.84 5.63 0 0 0
09/03/2017
5.63
 34,100 5.56 5.70 5.63 0 7,400 -0.1
08/03/2017
5.56
 43,702 5.70 5.70 5.49 0 7,600 -0.1
07/03/2017
5.70
 8,300 5.63 5.70 5.49 0 1,500 -0.0
06/03/2017
5.63
 26,000 5.63 5.77 5.56 1,700 4,000 -0.0
03/03/2017
5.63
 3,324 5.63 5.63 5.56 0 3,000 -0.0
02/03/2017
5.63
 7,856 5.63 5.63 5.63 100 0 0.0
01/03/2017
5.63
 1,400 5.63 5.70 5.63 0 0 0
28/02/2017
5.63
 10,933 5.63 5.77 5.56 6,000 0 0.0
27/02/2017
5.63
 9,901 5.77 5.84 5.63 3,100 3,000 0.0
24/02/2017
5.77
 13,405 5.77 5.77 5.63 2,200 0 0.0
23/02/2017
5.77
 49,300 5.63 5.77 5.63 0 0 0
22/02/2017
5.63
 56,818 5.63 5.70 5.56 0 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |