CTCP Sông Đà 9 (sd9)

11.60
-0.20
(-1.69%)
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)
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
07/02/2013
4.19
 76,000 4.19 4.23 4.14 0 0 0
06/02/2013
4.19
 55,300 4.09 4.19 4.14 0 0 0
05/02/2013
4.09
 47,900 4.14 4.19 4.09 0 0 0
04/02/2013
4.14
 72,300 4.09 4.19 4.04 0 0 0
01/02/2013
4.09
 70,700 4.09 4.14 3.95 600 0 0.0
31/01/2013
4.09
 182,000 4.23 4.28 4.04 0 0 0
30/01/2013
4.23
 72,600 4.33 4.38 4.14 0 0 0
29/01/2013
4.33
 192,400 4.14 4.52 4.14 0 0 0
28/01/2013
4.14
 302,200 3.75 4.14 3.90 0 0 0
25/01/2013
3.75
 55,100 3.80 3.90 3.75 0 0 0
24/01/2013
3.80
 44,800 3.66 3.80 3.66 0 0 0
23/01/2013
3.66
 37,500 3.66 3.71 3.61 0 0 0
22/01/2013
3.66
 57,500 3.80 3.80 3.66 0 0 0
21/01/2013
3.80
 94,800 3.85 3.90 3.80 0 0 0
18/01/2013
3.85
 164,500 3.99 4.04 3.80 0 0 0
17/01/2013
3.99
 176,600 3.99 4.14 3.85 0 100 -0.0
16/01/2013
3.99
 200,100 3.85 4.14 3.90 28,000 0 0.2
15/01/2013
3.85
 104,900 3.75 3.85 3.71 0 0 0
14/01/2013
3.75
 60,100 3.71 3.75 3.61 0 0 0
11/01/2013
3.71
 68,600 3.71 3.80 3.56 0 0 0
10/01/2013
3.71
 79,100 3.66 3.71 3.42 0 0 0
09/01/2013
3.66
 130,700 3.66 3.80 3.51 10,000 0 0.1
08/01/2013
3.66
 65,900 3.61 3.71 3.56 0 0 0
07/01/2013
3.61
 72,700 3.80 3.85 3.56 0 0 0
04/01/2013
3.80
 50,900 3.80 3.80 3.61 0 0 0
03/01/2013
3.80
 51,700 3.85 3.95 3.66 4,000 0 0.0
02/01/2013
3.85
 73,900 3.56 3.85 3.61 3,000 0 0.0
28/12/2012
3.56
 77,400 3.51 3.66 3.46 0 0 0
27/12/2012
3.51
 41,700 3.56 3.61 3.51 0 0 0
26/12/2012
3.56
 61,400 3.42 3.56 3.42 0 0 0
25/12/2012
3.42
 10,700 3.46 3.46 3.37 0 0 0
24/12/2012
3.46
 28,400 3.42 3.46 3.42 0 0 0
21/12/2012
3.42
 67,400 3.37 3.42 3.32 0 0 0
20/12/2012
3.37
 29,000 3.51 3.56 3.37 0 0 0
19/12/2012
3.51
 57,200 3.42 3.51 3.42 0 0 0
18/12/2012
3.42
 15,100 3.46 3.46 3.37 0 0 0
17/12/2012
3.46
 35,600 3.42 3.46 3.37 0 0 0
14/12/2012
3.42
 20,500 3.42 3.61 3.42 9,000 0 0.1
13/12/2012
3.42
 40,800 3.46 3.46 3.37 0 0 0
12/12/2012
3.46
 53,700 3.37 3.46 3.32 0 3,800 -0.0
11/12/2012
3.37
 20,800 3.42 3.42 3.27 0 0 0
10/12/2012
3.42
 52,600 3.22 3.42 3.22 0 0 0
07/12/2012
3.22
 7,000 3.22 3.27 3.22 2,000 0 0.0
06/12/2012
3.22
 26,100 3.22 3.22 3.13 3,000 0 0.0
05/12/2012
3.22
 78,000 3.18 3.22 3.08 0 0 0
04/12/2012
3.18
 30,100 3.13 3.18 3.08 2,000 0 0.0
03/12/2012
3.13
 49,600 3.08 3.13 3.03 2,000 0 0.0
30/11/2012
3.08
 16,100 3.08 3.08 3.03 0 0 0
29/11/2012
3.08
 3,100 3.03 3.08 3.03 2,000 0 0.0
28/11/2012
3.03
 26,300 3.03 3.03 2.98 0 0 0
27/11/2012
3.03
 22,000 3.08 3.08 3.03 0 0 0
26/11/2012
3.08
 41,900 3.13 3.13 3.03 0 0 0
23/11/2012
3.13
 32,700 3.08 3.13 2.98 0 0 0
22/11/2012
3.08
 2,300 3.08 3.08 3.03 0 0 0
21/11/2012
3.08
 12,100 3.08 3.08 2.98 0 0 0
20/11/2012
3.08
 12,000 2.98 3.08 3.08 0 0 0
19/11/2012
2.98
 8,500 2.98 3.08 2.98 0 0 0
16/11/2012
2.98
 9,500 3.08 3.08 2.98 0 0 0
15/11/2012
3.08
 33,200 3.08 3.08 2.98 0 0 0
14/11/2012
3.08
 15,300 3.13 3.13 3.03 0 0 0
13/11/2012
3.13
 11,200 3.13 3.13 3.08 0 0 0
12/11/2012
3.13
 54,100 3.08 3.18 3.03 0 0 0
09/11/2012
3.08
 25,900 2.94 3.08 2.98 0 0 0
08/11/2012
2.94
 5,100 3.08 3.08 2.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |