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)
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
26/04/2012
4.19
 84,300 4.28 4.28 4.15 0 5,000 -0.1
25/04/2012
4.28
 126,600 4.28 4.40 4.28 0 0 0
24/04/2012
4.28
 122,800 4.11 4.28 3.99 0 0 0
23/04/2012
4.11
 104,200 4.19 4.28 4.07 0 0 0
20/04/2012
4.19
 158,500 4.07 4.32 4.07 19,000 0 0.2
19/04/2012
4.07
 181,900 4.36 4.40 4.07 0 5,000 -0.1
18/04/2012
4.36
 342,300 4.36 4.48 4.28 0 0 0
17/04/2012
4.36
 341,800 4.48 4.52 4.32 0 0 0
16/04/2012
4.48
 193,500 4.28 4.48 4.19 0 0 0
13/04/2012
4.28
 216,500 4.40 4.68 4.19 0 0 0
12/04/2012
4.40
 582,100 4.11 4.40 4.28 0 0 0
11/04/2012
4.11
 348,500 3.91 4.11 3.99 0 10,000 -0.1
10/04/2012
3.91
 122,800 3.95 4.07 3.83 0 0 0
09/04/2012
3.95
 126,000 3.79 3.99 3.79 0 0 0
06/04/2012
3.79
 132,000 3.83 3.95 3.66 0 0 0
05/04/2012
3.83
 112,100 3.58 3.83 3.54 0 0 0
04/04/2012
3.58
 126,300 3.83 3.83 3.58 0 0 0
03/04/2012
3.83
 177,300 3.75 3.83 3.54 0 2,500 -0.0
30/03/2012
3.75
 244,300 3.79 3.87 3.58 5,000 7,500 -0.0
29/03/2012
3.79
 265,000 3.99 4.11 3.79 0 0 0
28/03/2012
3.99
 171,400 4.15 4.19 3.83 0 0 0
27/03/2012
4.15
 358,600 4.28 4.48 3.99 0 0 0
26/03/2012
4.28
 306,500 4.07 4.28 4.15 7,500 10,000 -0.0
23/03/2012
4.07
 450,100 3.75 4.07 3.83 0 300 -0.0
22/03/2012
3.75
 89,300 3.83 3.91 3.71 0 0 0
21/03/2012
3.83
 234,600 3.75 3.95 3.71 0 0 0
20/03/2012
3.75
 129,100 3.58 3.75 3.62 0 0 0
19/03/2012
3.58
 116,400 3.66 3.75 3.58 0 0 0
16/03/2012
3.66
 217,300 3.75 3.91 3.66 5,000 0 0.0
15/03/2012
3.75
 187,400 3.54 3.79 3.46 0 0 0
14/03/2012
3.54
 40,600 3.66 3.66 3.46 3,000 0 0.0
13/03/2012
3.66
 120,300 3.46 3.66 3.50 0 0 0
12/03/2012
3.46
 77,500 3.66 3.66 3.42 4,000 0 0.0
09/03/2012
3.66
 108,200 3.58 3.75 3.54 0 0 0
08/03/2012
3.58
 169,700 3.87 3.87 3.58 0 0 0
07/03/2012
3.87
 130,600 3.91 3.99 3.75 0 0 0
06/03/2012
3.91
 244,500 4.03 4.28 3.79 0 0 0
05/03/2012
4.03
 154,300 3.79 4.03 4.03 0 0 0
02/03/2012
3.79
 76,600 3.66 3.87 3.66 0 0 0
01/03/2012
3.66
 69,400 3.79 3.79 3.58 7,900 0 0.1
29/02/2012
3.79
 189,200 3.71 3.79 3.58 5,000 0 0.0
28/02/2012
3.71
 180,000 3.99 4.03 3.66 19,000 0 0.2
27/02/2012
3.99
 259,600 3.62 3.99 3.75 23,100 0 0.2
24/02/2012
3.62
 281,300 3.58 3.79 3.62 12,000 0 0.1
23/02/2012
3.58
 138,000 3.42 3.58 3.42 1,900 0 0.0
22/02/2012
3.42
 206,900 3.22 3.42 3.22 0 0 0
21/02/2012
3.22
 156,000 3.14 3.30 3.14 4,000 0 0.0
20/02/2012
3.14
 70,700 2.97 3.14 3.05 0 0 0
17/02/2012
2.97
 58,100 2.85 2.97 2.93 0 0 0
16/02/2012
2.85
 40,600 2.81 2.89 2.81 0 0 0
15/02/2012
2.81
 34,000 2.93 2.93 2.77 0 0 0
14/02/2012
2.93
 36,600 2.81 2.93 2.85 0 0 0
13/02/2012
2.81
 43,200 2.89 2.89 2.81 0 0 0
10/02/2012
2.89
 88,400 3.01 3.05 2.89 0 0 0
09/02/2012
3.01
 55,200 3.14 3.22 3.01 0 0 0
08/02/2012
3.14
 79,300 3.01 3.18 3.01 4,000 0 0.0
07/02/2012
3.01
 25,500 2.97 3.09 2.93 0 0 0
06/02/2012
2.97
 61,800 3.01 3.01 2.89 0 0 0
03/02/2012
3.01
 111,000 3.18 3.30 3.01 0 0 0
02/02/2012
3.18
 106,600 3.01 3.18 3.01 0 0 0
01/02/2012
3.01
 52,200 3.05 3.05 2.89 0 0 0
31/01/2012
3.05
 73,000 2.97 3.18 2.97 0 0 0
30/01/2012
2.97
 30,300 2.93 3.14 2.85 500 0 0.0
20/01/2012
2.93
 26,600 2.93 3.05 2.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |