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)
14/04/2015
8.65
 37,900 8.70 8.70 8.47 0 2,000 -0.0
13/04/2015
8.70
 23,900 9.05 9.05 8.59 0 0 0
10/04/2015
9.05
 112,320 9.00 9.05 9.00 75,500 14 1.2
09/04/2015
9.00
 165,850 8.76 9.05 8.76 61,600 0 0.9
08/04/2015
8.76
 143,550 8.59 8.76 8.59 14,300 0 0.2
07/04/2015
8.59
 149,000 8.47 8.65 8.47 34,500 100 0.5
06/04/2015
8.47
 167,500 8.35 8.59 8.30 64,800 2,000 0.9
03/04/2015
8.35
 55,500 8.35 8.41 8.30 0 0 0
02/04/2015
8.35
 38,403 8.18 8.41 8.18 24,200 0 0.3
01/04/2015
8.18
 147,320 8.41 8.41 8.18 0 0 0
31/03/2015
8.41
 21,270 8.30 8.41 8.30 0 0 0
30/03/2015
8.30
 128,000 8.35 8.41 8.30 19,000 2,000 0.2
27/03/2015
8.35
 92,600 8.47 8.59 8.35 37,900 4,000 0.5
26/03/2015
8.47
 57,400 8.47 8.53 8.41 17,100 2,000 0.2
25/03/2015
8.47
 63,620 8.35 8.65 8.41 19,000 2,000 0.2
24/03/2015
8.35
 65,300 8.59 8.59 8.35 0 2,000 -0.0
23/03/2015
8.59
 47,000 8.76 8.76 8.59 2,000 2,000 0
20/03/2015
8.76
 38,700 8.76 8.76 8.65 0 2,000 -0.0
19/03/2015
8.76
 100,454 8.76 8.82 8.76 0 2,016 -0.0
18/03/2015
8.76
 145,352 8.65 8.88 8.65 0 2,000 -0.0
17/03/2015
8.65
 92,550 8.59 8.76 8.53 0 0 0
16/03/2015
8.59
 138,050 8.70 8.76 8.59 0 0 0
13/03/2015
8.70
 87,680 8.70 8.76 8.65 0 0 0
12/03/2015
8.70
 162,100 8.70 8.76 8.59 0 0 0
11/03/2015
8.70
 167,100 8.94 8.94 8.70 0 0 0
10/03/2015
8.94
 95,500 8.94 8.94 8.76 0 0 0
09/03/2015
8.94
 30,300 9.00 9.05 8.88 0 0 0
06/03/2015
9.00
 123,000 9.00 9.23 8.94 0 0 0
05/03/2015
9.00
 118,987 9.05 9.17 8.94 0 0 0
04/03/2015
9.05
 94,670 9.17 9.29 9.05 0 0 0
03/03/2015
9.17
 160,100 9.00 9.17 8.88 5,000 0 0.1
02/03/2015
9.00
 159,900 9.00 9.17 8.82 0 9,100 -0.1
27/02/2015
9.00
 57,900 9.17 9.29 8.94 0 0 0
26/02/2015
9.17
 66,853 9.11 9.17 9.00 30,800 550 0.5
25/02/2015
9.11
 377,000 8.94 9.35 9.05 177,800 0 2.8
24/02/2015
8.94
 82,300 8.94 8.94 8.76 30,000 0 0.5
13/02/2015
8.94
 197,400 9.05 9.11 8.94 57,200 0 0.9
12/02/2015
9.05
 425,850 8.70 9.11 8.65 85,900 0 1.3
11/02/2015
8.70
 175,942 8.65 8.76 8.53 114,800 0 1.7
10/02/2015
8.65
 253,700 8.41 8.65 8.47 117,200 0 1.7
09/02/2015
8.41
 260,010 8.24 8.41 8.24 151,900 0 2.2
06/02/2015
8.24
 50,600 8.06 8.24 8.12 0 0 0
05/02/2015
8.06
 100 8.24 8.24 8.06 0 0 0
04/02/2015
8.24
 60,600 8.18 8.24 8.18 0 0 0
03/02/2015
8.18
 63,910 8.35 8.35 8.18 0 0 0
02/02/2015
8.35
 53,700 8.41 8.41 8.24 0 17,200 -0.2
30/01/2015
8.41
 136,200 8.41 8.59 8.41 5,000 27,000 -0.3
29/01/2015
8.41
 152,000 8.47 8.47 8.30 0 0 0
28/01/2015
8.47
 140,300 8.65 8.65 8.47 0 0 0
27/01/2015
8.65
 75,600 8.76 8.76 8.53 0 0 0
26/01/2015
8.76
 80,100 8.70 8.88 8.70 0 0 0
23/01/2015
8.70
 125,110 8.76 8.82 8.70 0 0 0
22/01/2015
8.76
 157,200 8.65 8.94 8.65 0 0 0
21/01/2015
8.65
 559,600 8.35 8.76 8.41 88,000 0 1.3
20/01/2015
8.35
 45,390 8.35 8.47 8.35 18,000 0 0.3
19/01/2015
8.35
 64,712 8.47 8.59 8.35 18,700 0 0.3
16/01/2015
8.47
 24,900 8.59 8.59 8.47 2,700 0 0.0
15/01/2015
8.59
 81,000 8.41 8.59 8.35 22,400 0 0.3
14/01/2015
8.41
 118,220 8.41 8.47 8.24 40,200 0 0.6
13/01/2015
8.41
 43,562 8.41 8.41 8.35 18,800 0 0.3
12/01/2015
8.41
 87,600 8.41 8.53 8.41 28,200 0 0.4
09/01/2015
8.41
 48,812 8.30 8.41 8.30 15,100 0 0.2
08/01/2015
8.30
 20,800 8.35 8.35 8.18 6,400 0 0.1
07/01/2015
8.35
 44,338 8.24 8.35 8.24 0 3,200 -0.0
06/01/2015
8.24
 59,090 8.18 8.24 8.18 0 0 0
05/01/2015
8.18
 53,100 8.24 8.35 8.18 0 0 0
31/12/2014
8.24
 169,200 8.06 8.24 8.00 0 0 0
30/12/2014
8.06
 65,800 8.06 8.06 7.83 5,000 0 0.1
29/12/2014
8.06
 67,100 8.06 8.12 7.77 0 0 0
26/12/2014
8.06
 48,139 8.18 8.18 8.00 0 0 0
25/12/2014
8.18
 93,927 8.24 8.35 8.18 0 0 0
24/12/2014
8.24
 73,700 8.24 8.35 8.12 17,400 0 0.2
23/12/2014
8.24
 43,910 8.18 8.35 8.12 30,100 0 0.4
22/12/2014
8.18
 23,000 8.18 8.24 8.12 0 0 0
19/12/2014
8.18
 109,172 8.18 8.18 7.94 0 0 0
18/12/2014
8.18
 62,800 8.12 8.35 8.12 0 0 0
17/12/2014
8.12
 165,800 8.35 8.53 7.59 5,000 0 0.1
16/12/2014
8.35
 34,354 8.59 8.59 7.77 0 0 0
15/12/2014
8.59
 39,890 8.59 8.65 8.47 0 0 0
12/12/2014
8.59
 40,868 8.53 8.65 8.53 0 0 0
11/12/2014
8.53
 50,700 8.65 8.65 8.47 0 0 0
10/12/2014
8.65
 62,400 8.35 8.65 8.35 5,000 0 0.1
09/12/2014
8.35
 251,115 8.76 8.76 8.35 0 0 0
08/12/2014
8.76
 55,200 8.88 9.00 8.76 13,000 0 0.2
05/12/2014
8.88
 82,866 8.88 8.94 8.70 25,000 0 0.4
04/12/2014
8.88
 272,900 8.65 8.94 8.65 83,400 0 1.3
03/12/2014
8.65
 93,710 8.59 8.65 8.59 0 0 0
02/12/2014
8.59
 69,485 8.59 8.59 8.47 0 0 0
01/12/2014
8.59
 87,286 8.59 8.65 8.53 0 0 0
28/11/2014
8.59
 81,329 8.47 8.65 8.41 0 3,700 -0.1
27/11/2014
8.47
 55,500 8.41 8.47 8.35 0 0 0
26/11/2014
8.41
 131,000 8.47 8.53 8.30 0 0 0
25/11/2014
8.47
 87,305 8.47 8.59 8.35 5,000 5,120 -0.0
24/11/2014
8.47
 158,500 8.65 8.65 8.47 0 0 0
21/11/2014
8.65
 191,470 8.88 8.94 8.65 0 35,000 -0.5
20/11/2014
8.88
 190,800 8.76 8.94 8.70 0 0 0
19/11/2014
8.76
 154,400 8.82 8.82 8.65 10,000 0 0.1
18/11/2014
8.82
 269,900 9.05 9.05 8.82 35,700 0 0.5
17/11/2014
9.05
 94,602 9.05 9.17 8.94 22,800 0 0.4
14/11/2014
9.05
 242,029 9.11 9.23 8.88 70,600 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |