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)
29/08/2013
3.99
 53,900 3.90 3.99 3.95 0 0 0
28/08/2013
3.90
 100,400 3.99 3.99 3.90 0 0 0
27/08/2013
3.99
 16,900 3.99 4.04 3.99 0 0 0
26/08/2013
3.99
 19,800 3.95 4.04 3.99 0 400 -0.0
23/08/2013
3.95
 57,500 4.04 4.04 3.95 0 0 0
22/08/2013
4.04
 49,600 4.09 4.09 4.04 0 0 0
21/08/2013
4.09
 17,000 4.09 4.09 4.04 0 1,200 -0.0
20/08/2013
4.09
 13,630 3.99 4.09 3.99 0 0 0
19/08/2013
3.99
 50,200 4.04 4.04 3.99 0 0 0
16/08/2013
4.04
 11,420 4.04 4.09 4.04 0 0 0
15/08/2013
4.04
 125,600 4.04 4.04 3.95 4,000 0 0.0
14/08/2013
4.04
 8,300 3.99 4.04 3.95 0 0 0
13/08/2013
3.99
 7,910 4.09 4.09 3.95 0 0 0
12/08/2013
4.09
 41,900 4.04 4.09 4.04 6,800 0 0.1
09/08/2013
4.04
 31,212 3.99 4.09 3.99 500 0 0.0
08/08/2013
3.99
 13,400 4.04 4.04 3.99 0 0 0
07/08/2013
4.04
 34,700 4.04 4.09 3.99 0 0 0
06/08/2013
4.04
 22,700 3.99 4.04 3.99 0 0 0
05/08/2013
3.99
 15,950 3.95 3.99 3.99 0 0 0
02/08/2013
3.95
 48,250 3.99 4.04 3.95 0 20 -0.0
01/08/2013
3.99
 37,300 3.95 4.04 3.95 1,000 0 0.0
31/07/2013
3.95
 65,200 3.99 4.04 3.95 0 0 0
30/07/2013
3.99
 40,300 4.04 4.14 3.99 0 0 0
29/07/2013
4.04
 87,820 4.04 4.09 3.95 0 0 0
26/07/2013
4.04
 58,400 4.14 4.14 4.04 0 0 0
25/07/2013
4.14
 55,000 4.19 4.19 4.14 0 12,900 -0.1
24/07/2013
4.19
 72,000 4.19 4.19 4.14 0 0 0
23/07/2013
4.19
 12,700 4.28 4.28 4.14 0 0 0
22/07/2013
4.28
 64,900 4.23 4.52 4.23 0 0 0
19/07/2013
4.23
 35,800 4.28 4.28 4.19 0 0 0
18/07/2013
4.28
 84,900 4.23 4.28 4.19 0 2,000 -0.0
17/07/2013
4.23
 56,300 4.19 4.28 4.14 0 0 0
16/07/2013
4.19
 79,200 4.19 4.23 4.14 0 23,800 -0.2
15/07/2013
4.19
 48,300 4.14 4.23 4.14 0 0 0
12/07/2013
4.14
 74,000 4.14 4.23 4.14 0 0 0
11/07/2013
4.14
 66,800 4.14 4.19 4.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |