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
(2025-11-04) 		-0.30 -2.54% 648,200 -453,100 -5.2
11.40
11.80
11.70
2 tháng
(2025-10-06) 		-0.60 -4.96% 866,200 -450,600 -5.1
11.40
12.20
11.70
3 tháng
(2025-09-05) 		-0.90 -7.26% 1,354,300 -431,400 -4.9
11.40
12.40
11.70
6 tháng
(2025-06-09) 		-0.10 -0.86% 2,121,900 -421,900 -4.8
11.40
13
11.70
12 tháng
(2024-12-09) 		0.37 3.32% 5,739,269 -485,524 -5.6
11.04
13
11.70
24 tháng
(2023-12-15) 		4.08 54.98% 16,425,113 -383,516 -4.2
7.42
13
11.70
36 tháng
(2022-12-20) 		5.29 85.05% 25,593,775 -233,872 -2.9
5.84
13
11.70
60 tháng
(2020-12-30) 		4.82 72.20% 120,206,915 -982,902 -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)
19/02/2025
12.71
 61,600 13.08 13.08 12.06 0 300 -0.0
18/02/2025
11.97
 178,600 11.78 12.06 11.69 0 0 0
17/02/2025
11.69
 14,900 11.69 11.69 11.50 100 0 0.0
14/02/2025
11.69
 6,000 11.69 11.87 11.50 0 0 0
13/02/2025
11.69
 15,600 11.78 11.87 11.59 0 0 0
12/02/2025
11.87
 35,900 11.87 12.06 11.87 0 0 0
11/02/2025
11.78
 15,300 11.78 11.78 11.59 0 0 0
10/02/2025
11.59
 13,100 11.59 11.69 11.59 0 0 0
07/02/2025
11.50
 15,700 11.50 11.78 11.41 0 100 -0.0
06/02/2025
11.50
 15,201 11.32 11.50 11.32 0 2,000 -0.0
05/02/2025
11.32
 3,800 11.22 11.32 11.22 0 0 0
04/02/2025
11.22
 24,200 11.22 11.32 11.13 0 0 0
03/02/2025
11.22
 8,200 11.22 11.22 11.22 0 0 0
24/01/2025
11.22
 5,900 11.22 11.22 11.13 0 0 0
23/01/2025
11.22
 15,500 11.13 11.22 11.04 0 0 0
22/01/2025
11.13
 21,400 11.13 11.13 11.13 0 0 0
21/01/2025
11.13
 9,000 11.13 11.13 11.13 0 0 0
20/01/2025
11.22
 3,600 11.22 11.32 11.22 0 0 0
17/01/2025
11.13
 700 11.22 11.22 11.13 0 0 0
16/01/2025
11.22
 10,400 11.22 11.22 11.13 0 0 0
15/01/2025
11.22
 4,200 11.13 11.22 11.13 0 0 0
14/01/2025
11.13
 5,846 11.22 11.22 11.13 100 0 0.0
13/01/2025
11.13
 2,786 11.13 11.32 10.94 200 0 0.0
10/01/2025
11.13
 4,017 11.13 11.13 11.04 100 0 0.0
09/01/2025
11.13
 500 11.13 11.13 11.13 0 0 0
08/01/2025
11.13
 32,862 11.04 11.13 10.94 200 0 0.0
07/01/2025
11.13
 5,354 11.22 11.22 11.04 100 54 0.0
06/01/2025
11.13
 11,600 11.13 11.13 11.04 0 400 -0.0
03/01/2025
11.22
 4,856 11.04 11.22 10.94 200 0 0.0
02/01/2025
11.13
 2,300 11.04 11.13 11.04 100 0 0.0
31/12/2024
11.13
 33,283 11.13 11.13 11.13 0 0 0
30/12/2024
11.13
 908 11.04 11.22 10.94 200 0 0.0
27/12/2024
11.32
 18,156 11.22 11.32 11.13 0 0 0
26/12/2024
11.22
 24,169 11.13 11.32 11.13 0 2,100 -0.0
25/12/2024
11.04
 12,176 11.22 11.22 11.04 500 500 -0
24/12/2024
11.13
 7,812 10.94 11.13 10.85 100 0 0.0
23/12/2024
11.22
 6,800 11.13 11.32 11.13 0 1,070 -0.0
20/12/2024
11.22
 1,800 11.22 11.22 11.22 0 0 0
19/12/2024
11.22
 200 11.32 11.32 11.22 100 0 0.0
18/12/2024
11.22
 1,251 11.41 11.41 10.94 200 0 0.0
17/12/2024
11.22
 700 11.41 11.41 11.04 100 200 -0.0
16/12/2024
11.22
 9,900 11.59 11.59 11.22 100 0 0.0
13/12/2024
11.22
 39,502 11.22 11.32 11.22 0 0 0
12/12/2024
11.22
 15,800 11.32 11.32 11.22 0 0 0
11/12/2024
11.22
 32,974 11.22 11.22 11.22 0 0 0
10/12/2024
11.32
 29,000 11.13 11.32 11.13 0 4,800 -0.1
09/12/2024
11.13
 21,616 11.13 11.22 11.13 0 1,000 -0.0
06/12/2024
11.13
 6,100 11.41 11.41 11.13 100 0 0.0
05/12/2024
11.13
 15,000 10.94 11.22 10.94 300 0 0.0
04/12/2024
11.13
 7,200 11.13 11.13 11.04 0 0 0
03/12/2024
11.13
 15,700 11.04 11.13 11.04 0 0 0
02/12/2024
11.04
 7,225 11.04 11.13 11.04 0 0 0
29/11/2024
11.04
 800 10.67 11.04 10.67 0 0 0
28/11/2024
10.94
 7,500 11.04 11.04 10.76 100 0 0.0
27/11/2024
11.04
 46,000 10.85 11.13 10.85 0 0 0
26/11/2024
10.67
 3,501 10.67 10.94 10.67 200 100 0.0
25/11/2024
10.94
 100 10.94 10.94 10.94 0 0 0
22/11/2024
10.76
 2,501 10.67 10.94 10.57 100 0 0.0
21/11/2024
10.85
 5,501 10.85 10.85 10.67 100 0 0.0
20/11/2024
10.94
 19,029 10.85 10.94 10.85 700 0 0.0
19/11/2024
10.85
 1,700 10.85 10.85 10.85 0 0 0
18/11/2024
10.85
 4,000 10.85 10.85 10.76 0 0 0
15/11/2024
10.85
 1 10.85 10.85 10.85 0 0 0
14/11/2024
10.85
 4,100 10.76 10.85 10.57 100 0 0.0
13/11/2024
10.94
 17,409 10.76 10.94 10.76 0 0 0
12/11/2024
10.76
 6,800 10.94 10.94 10.76 100 0 0.0
11/11/2024
10.76
 13,000 11.04 11.04 10.76 100 0 0.0
08/11/2024
10.85
 6,700 10.94 10.94 10.85 0 1,000 -0.0
07/11/2024
11.04
 880 10.76 11.04 10.76 100 0 0.0
06/11/2024
11.04
 10,500 10.76 11.04 10.76 0 0 0
05/11/2024
10.94
 9,711 10.85 10.94 10.76 600 0 0.0
04/11/2024
11.04
 2,478 10.85 11.04 10.85 200 0 0.0
01/11/2024
10.85
 52,579 10.85 10.85 10.85 0 200 -0.0
31/10/2024
11.04
 17,071 10.85 11.04 10.85 400 0 0.0
30/10/2024
10.85
 9,300 10.85 10.94 10.76 0 0 0
29/10/2024
11.04
 222,662 10.85 11.04 10.76 100 0 0.0
28/10/2024
10.94
 62,600 10.94 11.04 10.94 0 0 0
25/10/2024
11.04
 10,012 10.85 11.04 10.85 0 0 0
24/10/2024
10.94
 216,300 11.04 11.04 10.85 0 0 0
23/10/2024
11.04
 206,097 11.13 11.13 10.94 0 0 0
22/10/2024
11.13
 26,900 11.13 11.13 11.04 200 0 0.0
21/10/2024
11.32
 38,833 10.85 11.87 10.85 0 0 0
18/10/2024
10.85
 20,300 11.04 11.04 10.85 600 0 0.0
17/10/2024
10.94
 3,700 11.04 11.04 10.94 100 0 0.0
16/10/2024
10.94
 25,600 10.94 11.04 10.94 0 0 0
15/10/2024
10.94
 3,004 11.13 11.13 10.94 0 0 0
14/10/2024
11.04
 4,100 11.13 11.13 10.94 0 0 0
11/10/2024
11.04
 0 11.04 11.04 11.04 0 0 0
10/10/2024
11.04
 5,900 10.94 11.04 10.94 0 0 0
09/10/2024
11.04
 57,400 10.94 11.04 10.94 100 0 0.0
08/10/2024
11.04
 6,816 10.85 11.13 10.85 400 16 0.0
07/10/2024
10.94
 7,800 10.94 11.04 10.85 200 0 0.0
04/10/2024
11.04
 3,814 11.04 11.04 10.94 0 0 0
03/10/2024
11.04
 4,017 11.04 11.04 11.04 0 0 0
02/10/2024
11.13
 11,824 11.04 11.13 10.85 0 0 0
01/10/2024
11.04
 5,400 10.85 11.22 10.85 0 0 0
30/09/2024
11.04
 28,201 11.04 11.04 11.04 0 0 0
27/09/2024
11.04
 8,921 11.13 11.13 11.04 0 0 0
26/09/2024
11.13
 29,900 11.32 11.32 11.04 0 400 -0.0
25/09/2024
11.04
 5,400 11.13 11.13 11.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |