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)
06/05/2016
7.63
 52,270 7.63 7.63 7.57 48,000 0 0.6
05/05/2016
7.63
 46,685 7.63 7.63 7.57 26,700 0 0.3
04/05/2016
7.63
 36,200 7.63 7.70 7.57 6,800 0 0.1
29/04/2016
7.63
 44,288 7.63 7.63 7.51 29,900 100 0.4
28/04/2016
7.63
 11,600 7.63 7.70 7.57 2,000 0 0.0
27/04/2016
7.63
 2,310 7.70 7.76 7.51 500 0 0.0
26/04/2016
7.70
 52,200 7.63 7.70 7.57 0 0 0
25/04/2016
7.63
 119,580 7.70 7.70 7.63 101,000 76 1.2
22/04/2016
7.70
 74,300 7.82 7.82 7.63 48,000 0 0.6
21/04/2016
7.82
 27,590 7.82 7.82 7.57 25,300 0 0.3
20/04/2016
7.82
 6,200 7.63 7.82 7.63 6,100 1,300 0.1
19/04/2016
7.63
 22,700 7.70 7.70 7.57 4,000 0 0.0
15/04/2016
7.70
 65,135 7.70 7.95 7.70 12,000 33 0.1
14/04/2016
7.70
 76,110 7.76 7.76 7.63 7,000 100 0.1
13/04/2016
7.76
 10,700 7.76 7.76 7.63 2,800 400 0.0
12/04/2016
7.76
 56,500 7.70 7.76 7.63 9,300 200 0.1
11/04/2016
7.70
 5,900 7.82 7.82 7.63 1,000 0 0.0
08/04/2016
7.82
 0 7.82 7.82 7.82 0 0 0
07/04/2016
7.82
 100 7.76 7.82 7.82 0 0 0
06/04/2016
7.76
 1,770 7.63 7.82 7.57 300 0 0.0
05/04/2016
7.63
 13,200 7.70 7.70 7.63 2,500 0 0.0
04/04/2016
7.70
 34,600 7.70 7.82 7.32 9,000 0 0.1
01/04/2016
7.70
 89,350 7.89 7.89 7.63 16,000 0 0.2
31/03/2016
7.89
 25,926 7.70 7.89 7.63 4,100 0 0.0
30/03/2016
7.70
 38,300 7.70 7.89 7.70 3,900 0 0.0
29/03/2016
7.70
 54,600 7.89 7.95 7.70 10,000 0 0.1
28/03/2016
7.89
 34,527 7.76 7.95 7.76 600 0 0.0
25/03/2016
7.76
 31,000 8.02 8.02 7.76 0 0 0
24/03/2016
8.02
 19,820 8.02 8.02 7.76 0 0 0
23/03/2016
8.02
 106,926 7.89 8.02 7.82 0 0 0
22/03/2016
7.89
 66,580 7.82 7.89 7.70 10,800 0 0.1
21/03/2016
7.82
 11,300 7.95 7.95 7.76 2,000 0 0.0
18/03/2016
7.95
 61,330 7.95 8.02 7.76 0 0 0
17/03/2016
7.95
 22,226 7.89 7.95 7.89 3,400 0 0.0
16/03/2016
7.89
 6,119 7.82 7.89 7.76 0 0 0
15/03/2016
7.82
 32,700 7.89 7.89 7.76 0 0 0
14/03/2016
7.89
 44,930 7.95 7.95 7.76 0 0 0
11/03/2016
7.95
 39,500 7.95 7.95 7.76 6,800 0 0.1
10/03/2016
7.95
 2,226 8.02 8.02 7.82 400 0 0.0
09/03/2016
8.02
 170 7.95 8.02 8.02 0 0 0
08/03/2016
7.95
 7,585 8.02 8.02 7.89 0 0 0
07/03/2016
8.02
 4,800 8.02 8.08 7.70 0 0 0
04/03/2016
8.02
 5,600 7.95 8.02 7.95 500 0 0.0
03/03/2016
7.95
 24,010 7.82 7.95 7.89 4,700 0 0.1
02/03/2016
7.82
 56,300 8.02 8.02 7.82 9,300 28,100 -0.2
01/03/2016
8.02
 85,600 7.95 8.02 7.82 13,800 66,200 -0.6
29/02/2016
7.95
 500 7.95 7.95 7.82 100 0 0.0
26/02/2016
7.95
 52,820 7.95 8.02 7.95 10,000 0 0.1
25/02/2016
7.95
 13,400 8.02 8.14 7.89 2,000 0 0.0
24/02/2016
8.02
 35,700 8.02 8.02 7.82 6,600 0 0.1
23/02/2016
8.02
 3,300 8.02 8.02 7.82 400 0 0.0
22/02/2016
8.02
 23,500 7.82 8.02 7.82 4,000 76 0.0
19/02/2016
7.82
 32,600 7.89 8.02 7.82 0 0 0
18/02/2016
7.89
 30,600 8.02 8.08 7.89 0 0 0
17/02/2016
8.02
 9,800 8.02 8.08 7.89 0 0 0
16/02/2016
8.02
 5,310 7.95 8.08 7.95 900 0 0.0
15/02/2016
7.95
 15,320 8.08 8.08 7.76 7,000 0 0.1
05/02/2016
8.08
 500 7.76 8.08 8.08 0 0 0
04/02/2016
7.76
 27,800 7.95 7.95 7.76 3,200 0 0.0
03/02/2016
7.95
 3,900 7.89 7.95 7.76 800 100 0.0
02/02/2016
7.89
 19,300 7.82 7.89 7.76 12,000 0 0.1
01/02/2016
7.82
 30,000 7.89 8.02 7.82 14,300 100 0.2
29/01/2016
7.89
 9,400 7.76 7.89 7.76 200 0 0.0
28/01/2016
7.76
 37,200 7.95 7.95 7.70 13,800 0 0.2
27/01/2016
7.95
 23,800 7.82 7.95 7.82 16,000 0 0.2
26/01/2016
7.82
 16,800 7.89 7.89 7.57 3,300 0 0.0
25/01/2016
7.89
 86,800 7.70 8.08 7.70 36,900 0 0.5
22/01/2016
7.70
 48,950 7.57 7.76 7.38 7,900 100 0.1
21/01/2016
7.57
 31,950 7.44 7.57 7.38 9,000 0 0.1
20/01/2016
7.44
 19,000 7.44 7.44 7.38 13,000 0 0.2
19/01/2016
7.44
 600 7.44 7.44 7.32 0 0 0
18/01/2016
7.44
 12,005 7.63 7.63 7.00 0 0 0
15/01/2016
7.63
 5,415 7.70 7.70 7.57 0 0 0
14/01/2016
7.70
 5,400 7.76 7.76 7.63 0 0 0
13/01/2016
7.76
 22,000 7.63 7.76 7.63 0 0 0
12/01/2016
7.63
 7,280 7.63 7.95 7.63 0 3,700 -0.0
11/01/2016
7.63
 8,300 7.63 7.70 7.63 0 0 0
08/01/2016
7.63
 75,300 7.63 7.76 7.57 0 0 0
07/01/2016
7.63
 32,400 8.02 8.27 7.63 2,000 0 0.0
06/01/2016
8.02
 2,440 8.02 8.14 7.95 2,000 0 0.0
05/01/2016
8.02
 300 8.14 8.14 8.02 0 0 0
04/01/2016
8.14
 33,276 8.27 8.27 8.02 4,900 0 0.1
31/12/2015
8.27
 45,350 8.02 8.27 7.89 0 0 0
30/12/2015
8.02
 15,803 7.95 8.08 7.95 1,403 0 0.0
29/12/2015
7.95
 31,400 7.95 7.95 7.95 0 0 0
28/12/2015
7.95
 35,900 8.08 8.08 7.82 0 0 0
25/12/2015
8.08
 16,700 8.08 8.08 7.76 0 0 0
24/12/2015
8.08
 2,810 7.76 8.14 7.76 0 0 0
23/12/2015
7.76
 7,610 7.82 7.89 7.76 0 0 0
22/12/2015
7.82
 14,000 7.89 7.89 7.82 0 0 0
21/12/2015
7.89
 16,300 7.95 7.95 7.82 0 39 -0.0
18/12/2015
7.95
 85,500 8.02 8.02 7.95 0 83,000 -1.0
17/12/2015
8.02
 22,140 8.02 8.08 7.95 0 0 0
16/12/2015
8.02
 13,400 7.95 8.02 7.89 0 4,000 -0.0
15/12/2015
7.95
 14,800 7.82 7.95 7.82 0 0 0
14/12/2015
7.82
 12,300 7.82 7.82 7.76 0 0 0
11/12/2015
7.82
 270,400 8.08 8.08 7.32 0 0 0
10/12/2015
8.08
 2,050 8.08 8.08 8.02 0 0 0
09/12/2015
8.08
 42,300 8.14 8.14 8.02 0 0 0
08/12/2015
8.14
 10,080 8.08 8.14 8.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |