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)
27/06/2016
7.57
 2,100 7.51 7.57 7.38 0 2,000 -0.0
24/06/2016
7.51
 9,200 7.63 7.63 7.38 0 0 0
23/06/2016
7.63
 5,434 7.63 7.63 7.51 0 0 0
22/06/2016
7.63
 13,060 7.63 7.89 7.44 6,000 0 0.1
21/06/2016
7.63
 6,828 7.70 7.70 7.44 1,300 0 0.0
20/06/2016
7.70
 130 7.57 7.70 7.70 0 0 0
17/06/2016
7.57
 3,800 7.70 7.70 7.57 0 0 0
16/06/2016
7.70
 8,400 7.51 7.70 7.51 2,900 100 0.0
15/06/2016
7.51
 9,200 7.70 7.70 7.51 0 0 0
14/06/2016
7.70
 2,250 7.82 7.89 7.57 0 0 0
13/06/2016
7.82
 67,650 7.89 7.95 7.63 0 0 0
10/06/2016
7.89
 63,400 7.51 7.89 7.44 8,000 0 0.1
09/06/2016
7.51
 4,500 7.57 7.57 7.44 1,900 0 0.0
08/06/2016
7.57
 6,308 7.51 7.57 7.51 1,200 0 0.0
07/06/2016
7.51
 41,600 7.44 7.57 7.51 0 0 0
06/06/2016
7.44
 6,300 7.51 7.57 7.44 0 0 0
03/06/2016
7.51
 12,800 7.57 7.63 7.51 0 0 0
02/06/2016
7.57
 21,200 7.57 7.63 7.44 0 400 -0.0
01/06/2016
7.57
 39,890 7.63 7.63 7.51 0 0 0
31/05/2016
7.63
 14,750 7.63 7.63 7.44 300 0 0.0
30/05/2016
7.63
 36,100 7.57 7.63 7.44 1,100 0 0.0
27/05/2016
7.57
 502 7.57 7.57 7.32 0 0 0
26/05/2016
7.57
 343 7.57 7.57 7.32 0 0 0
25/05/2016
7.57
 10,600 7.57 7.57 7.25 1,100 0 0.0
24/05/2016
7.57
 15,400 7.44 7.57 7.38 700 0 0.0
23/05/2016
7.44
 27,400 7.51 7.51 7.44 1,000 0 0.0
20/05/2016
7.51
 7,900 7.57 7.57 7.51 4,900 0 0.1
19/05/2016
7.57
 4,050 7.57 7.57 7.57 1,000 50 0.0
18/05/2016
7.57
 4,670 7.57 7.63 7.51 100 0 0.0
17/05/2016
7.57
 5,950 7.63 7.70 7.57 2,000 0 0.0
16/05/2016
7.63
 1,100 7.63 7.63 7.51 0 0 0
13/05/2016
7.63
 1,600 7.63 7.63 7.57 0 0 0
12/05/2016
7.63
 2,500 7.57 7.63 7.51 0 0 0
11/05/2016
7.57
 15,100 7.63 7.63 7.51 9,000 0 0.1
10/05/2016
7.63
 14,076 7.63 7.63 7.57 13,100 0 0.2
09/05/2016
7.63
 11,100 7.63 7.63 7.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |