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)
18/09/2012
2.93
 80,400 3.09 3.09 2.93 0 0 0
17/09/2012
3.09
 35,800 3.14 3.14 3.05 0 0 0
14/09/2012
3.14
 89,000 3.01 3.18 3.09 0 0 0
13/09/2012
3.01
 54,400 2.93 3.01 2.89 0 10,000 -0.1
12/09/2012
2.93
 25,700 2.89 2.97 2.85 0 0 0
11/09/2012
2.89
 17,700 3.01 3.01 2.85 0 0 0
10/09/2012
3.01
 56,700 3.18 3.18 2.89 0 0 0
07/09/2012
3.18
 21,200 3.14 3.18 3.09 0 0 0
06/09/2012
3.14
 42,100 3.09 3.18 3.09 0 0 0
05/09/2012
3.09
 14,100 3.26 3.26 3.09 0 0 0
04/09/2012
3.26
 31,200 3.22 3.26 3.18 0 0 0
31/08/2012
3.22
 16,000 3.18 3.26 3.09 1,000 0 0.0
30/08/2012
3.18
 70,800 3.18 3.22 3.09 0 0 0
29/08/2012
3.18
 35,800 3.01 3.18 3.05 0 0 0
28/08/2012
3.01
 51,500 2.89 3.01 2.89 0 0 0
27/08/2012
2.89
 82,000 3.14 3.18 2.89 0 0 0
24/08/2012
3.14
 111,200 3.09 3.30 3.01 0 0 0
23/08/2012
3.09
 136,500 3.30 3.30 3.09 0 0 0
22/08/2012
3.30
 71,500 3.46 3.46 3.26 0 0 0
21/08/2012
3.46
 124,100 3.71 3.71 3.46 300 0 0.0
20/08/2012
3.71
 26,000 3.66 3.75 3.66 0 0 0
17/08/2012
3.66
 16,600 3.66 3.66 3.66 0 0 0
16/08/2012
3.66
 35,200 3.71 3.75 3.46 0 0 0
15/08/2012
3.71
 17,100 3.71 3.71 3.62 0 0 0
14/08/2012
3.71
 19,600 3.66 3.71 3.58 0 0 0
13/08/2012
3.66
 34,400 3.71 3.71 3.62 0 0 0
10/08/2012
3.71
 18,300 3.75 3.75 3.66 0 0 0
09/08/2012
3.75
 37,100 3.66 3.79 3.71 0 0 0
08/08/2012
3.66
 12,300 3.71 3.75 3.66 0 0 0
07/08/2012
3.71
 18,700 3.83 3.83 3.62 0 0 0
06/08/2012
3.83
 59,600 3.66 3.83 3.66 0 0 0
03/08/2012
3.66
 50,700 3.62 3.66 3.58 0 0 0
02/08/2012
3.62
 25,200 3.66 3.71 3.62 0 0 0
01/08/2012
3.66
 68,300 3.66 3.66 3.58 0 0 0
31/07/2012
3.66
 28,000 3.66 3.75 3.58 0 0 0
30/07/2012
3.66
 17,900 3.66 3.71 3.58 0 0 0
27/07/2012
3.66
 24,900 3.66 3.75 3.62 0 0 0
26/07/2012
3.66
 21,300 3.66 3.79 3.66 0 0 0
25/07/2012
3.66
 22,000 3.62 3.71 3.58 0 0 0
24/07/2012
3.62
 153,500 3.75 3.75 3.58 0 0 0
23/07/2012
3.75
 60,100 3.87 3.87 3.75 0 0 0
20/07/2012
3.87
 117,600 3.99 4.11 3.83 0 0 0
19/07/2012
3.99
 135,100 3.83 3.99 3.75 0 0 0
18/07/2012
3.83
 78,900 3.83 3.83 3.71 0 0 0
17/07/2012
3.83
 81,400 3.71 3.83 3.66 0 0 0
16/07/2012
3.71
 53,100 3.75 3.79 3.62 0 0 0
13/07/2012
3.75
 106,200 3.62 3.83 3.62 0 0 0
12/07/2012
3.62
 36,200 3.54 3.66 3.50 0 0 0
11/07/2012
3.54
 38,200 3.46 3.54 3.42 0 0 0
10/07/2012
3.46
 19,000 3.46 3.54 3.46 0 0 0
09/07/2012
3.46
 73,900 3.71 3.71 3.46 0 0 0
06/07/2012
3.71
 59,000 3.75 3.79 3.66 0 0 0
05/07/2012
3.75
 79,800 3.54 3.75 3.50 0 0 0
04/07/2012
3.54
 15,100 3.62 3.62 3.50 0 0 0
03/07/2012
3.62
 98,200 3.66 3.71 3.46 0 0 0
02/07/2012
3.66
 42,000 3.71 3.79 3.62 0 0 0
29/06/2012
3.71
 45,500 3.83 3.83 3.71 0 0 0
28/06/2012
3.83
 52,700 3.71 3.83 3.62 0 0 0
27/06/2012
3.71
 45,200 3.66 3.83 3.66 0 0 0
26/06/2012
3.66
 76,100 3.75 3.79 3.58 0 0 0
25/06/2012
3.75
 165,200 3.95 3.99 3.71 0 0 0
22/06/2012
3.95
 81,400 4.15 4.15 3.91 0 0 0
21/06/2012
4.15
 54,200 4.11 4.23 4.07 0 0 0
20/06/2012
4.11
 58,700 4.15 4.19 4.11 0 0 0
19/06/2012
4.15
 43,300 4.23 4.23 4.07 0 0 0
18/06/2012
4.23
 68,300 4.19 4.40 4.19 0 0 0
15/06/2012
4.19
 78,000 4.03 4.23 4.07 0 0 0
14/06/2012
4.03
 34,300 4.07 4.23 3.99 0 0 0
13/06/2012
4.07
 69,100 4.03 4.11 4.03 0 0 0
12/06/2012
4.03
 41,300 4.23 4.32 4.03 0 0 0
11/06/2012
4.23
 118,300 4.15 4.32 4.11 0 0 0
08/06/2012
4.15
 120,900 4.23 4.44 4.11 0 0 0
07/06/2012
4.23
 172,500 3.99 4.28 4.07 0 0 0
06/06/2012
3.99
 59,900 3.99 4.11 3.91 0 0 0
05/06/2012
3.99
 84,900 3.83 3.99 3.75 0 0 0
04/06/2012
3.83
 116,300 3.99 3.99 3.75 0 0 0
01/06/2012
3.99
 39,300 3.99 4.07 3.87 0 0 0
31/05/2012
3.99
 160,800 4.03 4.03 3.95 0 0 0
30/05/2012
4.03
 146,500 3.99 4.19 3.99 0 0 0
29/05/2012
3.99
 65,000 4.03 4.07 3.95 0 0 0
28/05/2012
4.03
 75,200 4.03 4.28 3.99 0 85 -0.0
25/05/2012
4.03
 140,300 3.83 4.03 3.87 0 0 0
24/05/2012
3.83
 144,000 3.83 3.91 3.66 0 0 0
23/05/2012
3.83
 280,900 4.11 4.11 3.83 0 0 0
22/05/2012
4.11
 148,700 4.15 4.36 4.07 0 0 0
21/05/2012
4.15
 130,300 3.91 4.15 3.95 0 0 0
18/05/2012
3.91
 294,400 4.19 4.19 3.91 0 1,000 -0.0
17/05/2012
4.19
 256,000 4.40 4.48 4.19 0 0 0
16/05/2012
4.40
 181,200 4.28 4.40 4.11 0 9,000 -0.1
15/05/2012
4.28
 314,000 4.52 4.52 4.23 0 0 0
14/05/2012
4.52
 318,000 4.81 4.85 4.52 0 0 0
11/05/2012
4.81
 336,600 5.09 5.17 4.81 21,200 3,000 0.2
10/05/2012
5.09
 370,800 5.05 5.25 5.01 0 0 0
09/05/2012
5.05
 182,100 5.01 5.17 4.85 0 0 0
08/05/2012
5.01
 418,000 5.13 5.29 4.93 0 3,000 -0.0
07/05/2012
5.13
 333,900 4.81 5.13 4.89 0 0 0
04/05/2012
4.81
 674,700 4.60 4.81 4.60 0 0 0
03/05/2012
4.60
 259,200 4.56 4.72 4.40 0 0 0
02/05/2012
4.56
 694,800 4.23 4.56 4.44 3,000 0 0.0
27/04/2012
4.23
 89,900 4.19 4.32 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |