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)
05/09/2017
7.62
 146,250 7.77 7.84 7.62 100 2,000 -0.0
01/09/2017
7.77
 344,500 7.84 7.98 7.62 0 0 0
31/08/2017
7.84
 725,072 7.27 7.98 7.41 0 4,300 -0.0
30/08/2017
7.27
 182,619 7.20 7.41 7.20 0 100 -0.0
29/08/2017
7.20
 170,500 7.27 7.41 6.84 0 0 0
28/08/2017
7.27
 616,677 7.27 7.69 7.27 0 100 -0.0
25/08/2017
7.27
 314,659 6.91 7.34 6.84 0 25,900 -0.3
24/08/2017
6.91
 94,194 7.05 7.12 6.91 0 500 -0.0
23/08/2017
7.05
 300,482 6.77 7.34 6.70 0 100 -0.0
22/08/2017
6.77
 105,110 6.77 6.91 6.77 0 0 0
21/08/2017
6.77
 137,559 6.70 6.98 6.70 0 159 -0.0
18/08/2017
6.70
 171,354 6.48 6.84 6.48 0 100 -0.0
17/08/2017
6.48
 180,325 6.84 6.91 6.48 6,000 0 0.1
16/08/2017
6.84
 98,200 7.27 7.27 6.84 4,000 0 0.0
15/08/2017
7.27
 220,100 7.12 7.27 6.77 7,000 0 0.1
14/08/2017
7.12
 349,366 7.05 7.55 7.05 100 1,600 -0.0
11/08/2017
7.05
 301,900 6.70 7.05 6.48 0 100 -0.0
10/08/2017
6.70
 246,700 6.98 6.98 6.55 2,000 0 0.0
09/08/2017
6.98
 238,579 7.20 7.20 6.77 0 9,200 -0.1
08/08/2017
7.20
 530,530 7.27 7.62 7.05 0 200 -0.0
07/08/2017
7.27
 1,417,609 6.63 7.27 6.77 0 12,500 -0.1
04/08/2017
6.63
 137,470 6.63 6.84 6.48 0 0 0
03/08/2017
6.63
 632,443 6.20 6.77 6.20 0 11,000 -0.1
02/08/2017
6.20
 157,100 6.06 6.27 5.98 0 0 0
01/08/2017
6.06
 79,990 5.98 6.06 5.98 0 0 0
31/07/2017
5.98
 61,330 5.98 5.98 5.77 0 0 0
28/07/2017
5.98
 38,100 6.06 6.06 5.91 0 0 0
27/07/2017
6.06
 63,418 6.06 6.06 5.98 0 0 0
26/07/2017
6.06
 129,040 5.91 6.27 5.91 0 0 0
25/07/2017
5.91
 69,500 5.91 5.91 5.77 0 3,000 -0.0
24/07/2017
5.91
 32,520 5.98 5.98 5.84 0 0 0
21/07/2017
5.98
 44,900 5.84 5.98 5.84 19,100 0 0.2
20/07/2017
5.84
 121,952 5.98 6.06 5.84 0 0 0
19/07/2017
5.98
 76,123 5.91 6.06 5.91 0 0 0
18/07/2017
5.91
 45,306 5.91 5.91 5.77 0 2,126 -0.0
17/07/2017
5.91
 81,209 5.91 5.98 5.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |