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)
10/07/2013
4.14
 20,200 4.23 4.23 4.14 0 0 0
09/07/2013
4.23
 41,400 4.23 4.23 4.14 0 0 0
08/07/2013
4.23
 52,400 4.19 4.28 4.14 0 300 -0.0
05/07/2013
4.19
 44,400 4.28 4.33 4.14 0 0 0
04/07/2013
4.28
 96,200 4.14 4.33 4.14 0 0 0
03/07/2013
4.14
 37,900 4.14 4.19 4.04 0 1,800 -0.0
02/07/2013
4.14
 60,600 4.09 4.19 3.95 0 0 0
01/07/2013
4.09
 33,800 4.14 4.14 3.99 0 0 0
28/06/2013
4.14
 20,700 4.14 4.23 4.09 0 0 0
27/06/2013
4.14
 56,800 4.09 4.19 4.04 0 0 0
26/06/2013
4.09
 54,300 4.04 4.14 3.99 0 0 0
25/06/2013
4.04
 105,800 4.14 4.23 3.95 0 0 0
24/06/2013
4.14
 100,900 4.28 4.28 3.90 0 5,000 -0.0
21/06/2013
4.28
 144,800 4.23 4.38 4.23 6,000 15,500 -0.1
20/06/2013
4.23
 61,800 4.23 4.33 4.14 0 11,500 -0.1
19/06/2013
4.23
 82,700 4.43 4.43 4.19 0 5,000 -0.0
18/06/2013
4.43
 75,200 4.43 4.48 4.23 0 0 0
17/06/2013
4.43
 134,400 4.67 4.81 4.33 0 0 0
14/06/2013
4.67
 552,900 4.33 4.67 4.33 0 0 0
13/06/2013
4.33
 298,900 3.99 4.33 4.09 30,500 0 0.3
12/06/2013
3.99
 44,700 4.04 4.09 3.99 1,000 0 0.0
11/06/2013
4.04
 24,500 4.04 4.04 3.95 1,000 0 0.0
10/06/2013
4.04
 95,600 3.99 4.04 3.99 22,000 0 0.2
07/06/2013
3.99
 46,700 3.90 3.99 3.85 2,000 0 0.0
06/06/2013
3.90
 27,300 3.99 3.99 3.85 0 0 0
05/06/2013
3.99
 37,000 3.85 3.99 3.85 0 1,000 -0.0
04/06/2013
3.85
 82,400 3.90 3.99 3.85 0 0 0
03/06/2013
3.90
 131,700 4.04 4.04 3.90 0 0 0
31/05/2013
4.04
 109,700 3.99 4.09 4.04 0 0 0
30/05/2013
3.99
 61,700 3.95 4.04 3.95 0 0 0
29/05/2013
3.95
 220,000 3.85 4.04 3.90 0 0 0
28/05/2013
3.85
 132,300 3.90 3.90 3.85 0 0 0
27/05/2013
3.90
 97,700 3.85 3.90 3.85 0 0 0
24/05/2013
3.85
 24,300 3.85 3.85 3.80 0 90 -0.0
23/05/2013
3.85
 29,600 3.80 3.85 3.80 0 0 0
22/05/2013
3.80
 50,400 3.75 3.80 3.75 0 0 0
21/05/2013
3.75
 95,000 3.75 3.80 3.75 0 0 0
20/05/2013
3.75
 46,900 3.75 3.75 3.71 0 0 0
17/05/2013
3.75
 13,600 3.85 3.85 3.75 0 0 0
16/05/2013
3.85
 19,500 3.85 3.85 3.75 0 0 0
15/05/2013
3.85
 22,000 3.80 3.85 3.80 0 0 0
14/05/2013
3.80
 26,500 3.85 3.85 3.71 0 0 0
13/05/2013
3.85
 8,600 3.85 3.85 3.80 0 0 0
10/05/2013
3.85
 20,400 3.85 3.85 3.80 0 0 0
09/05/2013
3.85
 38,200 3.85 3.85 3.80 0 0 0
08/05/2013
3.85
 24,100 3.90 3.90 3.80 2,800 0 0.0
07/05/2013
3.90
 37,500 3.90 3.90 3.75 0 0 0
06/05/2013
3.90
 49,400 3.71 3.90 3.71 0 0 0
03/05/2013
3.71
 31,200 3.66 3.71 3.61 0 0 0
02/05/2013
3.66
 21,100 3.66 3.66 3.61 0 0 0
26/04/2013
3.66
 50,500 3.66 3.66 3.61 0 0 0
25/04/2013
3.66
 38,200 3.71 3.71 3.66 0 0 0
24/04/2013
3.71
 62,100 3.80 3.80 3.66 0 0 0
23/04/2013
3.80
 18,500 3.85 3.85 3.75 0 0 0
22/04/2013
3.85
 3,800 3.85 3.85 3.75 200 0 0.0
18/04/2013
3.85
 9,700 3.90 3.90 3.71 0 0 0
17/04/2013
3.90
 20,700 3.85 3.90 3.85 0 0 0
16/04/2013
3.85
 39,400 3.80 3.90 3.80 0 0 0
15/04/2013
3.80
 37,600 3.85 3.85 3.75 0 0 0
12/04/2013
3.85
 28,000 3.90 3.90 3.80 0 0 0
11/04/2013
3.90
 24,000 3.85 3.90 3.85 0 0 0
10/04/2013
3.85
 83,700 3.99 3.99 3.85 0 100 -0.0
09/04/2013
3.99
 52,600 3.95 3.99 3.95 0 0 0
08/04/2013
3.95
 84,800 3.95 3.95 3.85 0 0 0
05/04/2013
3.95
 16,900 3.90 3.95 3.85 0 0 0
04/04/2013
3.90
 7,300 3.90 3.95 3.85 0 0 0
03/04/2013
3.90
 36,500 3.95 3.99 3.90 0 0 0
02/04/2013
3.95
 55,200 3.99 4.04 3.95 0 0 0
01/04/2013
3.99
 57,900 3.90 3.99 3.95 0 0 0
29/03/2013
3.90
 55,100 3.90 3.95 3.80 0 0 0
28/03/2013
3.90
 79,100 3.99 3.99 3.90 0 64,500 -0.5
27/03/2013
3.99
 25,800 3.99 3.99 3.95 0 0 0
26/03/2013
3.99
 66,200 3.99 4.04 3.99 0 0 0
25/03/2013
3.99
 19,500 3.95 3.99 3.90 0 0 0
22/03/2013
3.95
 41,200 4.04 4.04 3.90 0 0 0
21/03/2013
4.04
 63,400 4.04 4.04 3.95 0 0 0
20/03/2013
4.04
 25,100 3.99 4.04 3.95 0 0 0
19/03/2013
3.99
 18,700 4.04 4.04 3.95 0 0 0
18/03/2013
4.04
 25,100 4.04 4.04 3.95 0 0 0
15/03/2013
4.04
 18,700 4.04 4.04 3.95 0 0 0
14/03/2013
4.04
 16,000 3.99 4.04 3.99 0 0 0
13/03/2013
3.99
 41,200 3.99 4.04 3.90 0 0 0
12/03/2013
3.99
 20,700 4.04 4.09 3.95 0 0 0
11/03/2013
4.04
 42,600 3.90 4.19 3.90 0 0 0
08/03/2013
3.90
 18,900 3.85 3.90 3.85 0 0 0
07/03/2013
3.85
 34,400 3.90 3.90 3.85 0 0 0
06/03/2013
3.90
 34,900 3.85 3.95 3.85 0 0 0
05/03/2013
3.85
 83,400 3.90 3.90 3.75 0 0 0
04/03/2013
3.90
 69,300 4.04 4.04 3.90 7,000 0 0.1
01/03/2013
4.04
 20,200 4.09 4.09 3.95 0 0 0
28/02/2013
4.09
 22,400 4.04 4.09 4.04 0 0 0
27/02/2013
4.04
 54,700 4.04 4.04 3.90 0 0 0
26/02/2013
4.04
 116,700 4.23 4.23 3.95 0 0 0
25/02/2013
4.23
 60,300 4.19 4.28 4.09 4,000 0 0.0
22/02/2013
4.19
 71,500 3.99 4.33 3.99 0 0 0
21/02/2013
3.99
 313,700 4.38 4.52 3.99 0 0 0
20/02/2013
4.38
 108,700 4.33 4.43 4.28 0 0 0
19/02/2013
4.33
 135,600 4.48 4.48 4.33 0 0 0
18/02/2013
4.48
 107,100 4.28 4.48 4.28 0 0 0
08/02/2013
4.28
 105,500 4.19 4.33 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |