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)
29/11/2011
3.38
 10,100 3.42 3.46 3.38 900 0 0.0
28/11/2011
3.42
 31,100 3.30 3.53 3.38 0 0 0
25/11/2011
3.30
 40,800 3.26 3.34 3.15 0 0 0
24/11/2011
3.26
 19,100 3.42 3.42 3.23 0 0 0
23/11/2011
3.42
 36,500 3.26 3.42 3.30 0 1,000 -0.0
22/11/2011
3.26
 11,800 3.23 3.30 3.19 0 0 0
21/11/2011
3.23
 23,300 3.34 3.34 3.19 0 0 0
18/11/2011
3.34
 18,600 3.34 3.34 3.23 0 0 0
17/11/2011
3.34
 29,700 3.53 3.53 3.34 0 0 0
16/11/2011
3.53
 40,300 3.34 3.53 3.34 0 500 -0.0
15/11/2011
3.34
 46,700 3.30 3.34 3.07 0 20,100 -0.2
14/11/2011
3.30
 88,100 3.46 3.46 3.26 0 15,100 -0.1
11/11/2011
3.46
 33,800 3.46 3.57 3.42 1,900 5,000 -0.0
10/11/2011
3.46
 55,500 3.57 3.57 3.46 0 10,500 -0.1
09/11/2011
3.57
 40,800 3.73 3.73 3.57 0 7,800 -0.1
08/11/2011
3.73
 30,300 3.69 3.73 3.57 0 16,100 -0.2
07/11/2011
3.69
 33,200 3.76 3.76 3.65 0 3,000 -0.0
04/11/2011
3.76
 29,200 3.84 3.84 3.76 0 0 0
03/11/2011
3.84
 95,900 3.84 3.84 3.76 0 0 0
02/11/2011
3.84
 31,100 3.96 3.96 3.80 0 0 0
01/11/2011
3.96
 104,700 4.15 4.19 3.96 0 0 0
31/10/2011
4.15
 82,300 4.11 4.30 4.07 0 400 -0.0
28/10/2011
4.11
 136,000 3.84 4.11 3.88 0 0 0
27/10/2011
3.84
 35,000 3.84 3.92 3.84 0 0 0
26/10/2011
3.84
 53,100 3.84 3.88 3.80 0 0 0
25/10/2011
3.84
 32,800 3.96 3.99 3.76 0 0 0
24/10/2011
3.96
 27,100 4.11 4.19 3.96 0 0 0
21/10/2011
4.11
 75,100 3.88 4.11 3.92 2,000 0 0.0
20/10/2011
3.88
 26,700 3.84 3.92 3.84 0 0 0
19/10/2011
3.84
 34,500 3.80 3.99 3.80 0 0 0
18/10/2011
3.80
 31,300 3.92 3.99 3.80 0 0 0
17/10/2011
3.92
 13,500 3.96 3.99 3.84 0 0 0
14/10/2011
3.96
 19,800 3.92 3.96 3.92 0 0 0
13/10/2011
3.92
 60,400 3.92 4.03 3.80 0 0 0
12/10/2011
3.92
 141,700 4.11 4.11 3.88 0 0 0
11/10/2011
4.11
 28,700 4.15 4.19 4.11 0 0 0
10/10/2011
4.15
 39,800 4.11 4.15 4.11 0 0 0
07/10/2011
4.11
 56,300 4.22 4.26 4.03 0 0 0
06/10/2011
4.22
 135,300 3.88 4.22 3.99 0 0 0
05/10/2011
3.88
 122,000 4.03 4.19 3.80 0 0 0
04/10/2011
4.03
 66,900 4.03 4.07 3.92 0 0 0
03/10/2011
4.03
 81,000 4.26 4.26 4.03 0 0 0
30/09/2011
4.26
 107,700 4.34 4.34 4.19 0 0 0
29/09/2011
4.34
 92,500 4.53 4.53 4.34 0 0 0
28/09/2011
4.53
 101,500 4.53 4.72 4.53 0 500 -0.0
27/09/2011
4.53
 116,000 4.57 4.69 4.53 7,700 0 0.1
26/09/2011
4.57
 130,100 4.69 4.80 4.57 5,000 0 0.1
23/09/2011
4.69
 98,300 4.84 4.84 4.49 0 0 0
22/09/2011
4.84
 121,000 4.72 4.88 4.57 0 0 0
21/09/2011
4.72
 135,800 4.72 4.92 4.57 0 0 0
20/09/2011
4.72
 111,000 4.92 4.99 4.72 0 0 0
19/09/2011
4.92
 158,000 4.69 4.92 4.57 0 0 0
16/09/2011
4.69
 263,600 4.99 4.99 4.69 0 0 0
15/09/2011
4.99
 304,500 5.07 5.15 4.99 0 0 0
14/09/2011
5.07
 921,700 5.07 5.42 5.07 3,800 0 0.1
13/09/2011
5.07
 98,100 4.76 5.07 5.07 0 0 0
12/09/2011
4.76
 332,600 4.53 4.76 4.46 0 0 0
09/09/2011
4.53
 172,300 4.34 4.61 4.22 4,000 0 0.0
08/09/2011
4.34
 161,100 4.30 4.53 4.26 0 0 0
07/09/2011
4.30
 105,800 4.03 4.30 4.15 0 0 0
06/09/2011
4.03
 120,700 4.19 4.19 3.99 10,000 0 0.1
05/09/2011
4.19
 94,200 4.34 4.42 4.15 1,600 0 0.0
01/09/2011
4.34
 86,600 4.22 4.38 4.19 0 0 0
31/08/2011
4.22
 122,500 4.15 4.42 4.07 0 0 0
30/08/2011
4.15
 159,500 3.99 4.22 4.15 0 0 0
29/08/2011
3.99
 112,700 3.69 3.99 3.80 1,000 0 0.0
26/08/2011
3.69
 17,600 3.73 3.84 3.69 0 0 0
25/08/2011
3.73
 34,400 3.69 3.84 3.65 700 0 0.0
24/08/2011
3.69
 38,900 3.73 3.88 3.65 0 0 0
23/08/2011
3.73
 58,800 3.88 3.88 3.69 0 0 0
22/08/2011
3.88
 94,100 3.61 3.88 3.65 0 0 0
19/08/2011
3.61
 37,600 3.73 3.73 3.57 0 0 0
18/08/2011
3.73
 63,700 3.65 3.80 3.69 4,500 0 0.0
17/08/2011
3.65
 85,300 3.42 3.65 3.46 0 0 0
16/08/2011
3.42
 32,700 3.30 3.53 3.38 0 0 0
15/08/2011
3.30
 2,800 3.34 3.46 3.30 0 0 0
12/08/2011
3.34
 25,400 3.30 3.46 3.30 0 0 0
11/08/2011
3.30
 22,100 3.38 3.38 3.23 0 0 0
10/08/2011
3.38
 32,400 3.26 3.38 3.19 2,000 200 0.0
09/08/2011
3.26
 137,000 3.38 3.38 3.23 3,000 0 0.0
08/08/2011
3.38
 19,500 3.46 3.46 3.38 0 0 0
05/08/2011
3.46
 19,400 3.53 3.53 3.34 200 0 0.0
04/08/2011
3.53
 46,300 3.42 3.53 3.38 2,000 0 0.0
03/08/2011
3.42
 21,700 3.34 3.42 3.30 0 0 0
02/08/2011
3.34
 33,400 3.46 3.50 3.34 0 0 0
01/08/2011
3.46
 28,100 3.57 3.57 3.46 400 0 0.0
29/07/2011
3.57
 42,700 3.69 3.69 3.57 0 0 0
28/07/2011
3.69
 39,100 3.61 3.69 3.61 0 0 0
27/07/2011
3.61
 29,800 3.65 3.65 3.53 0 0 0
26/07/2011
3.65
 33,100 3.69 3.76 3.53 0 0 0
25/07/2011
3.69
 25,000 3.76 3.84 3.65 0 0 0
22/07/2011
3.76
 20,400 3.76 3.76 3.73 9,000 0 0.1
21/07/2011
3.76
 23,600 3.84 3.84 3.76 3,000 0 0.0
20/07/2011
3.84
 33,600 3.76 3.88 3.76 0 0 0
19/07/2011
3.76
 36,700 3.84 3.84 3.69 3,000 0 0.0
18/07/2011
3.84
 14,700 3.80 3.88 3.76 0 0 0
15/07/2011
3.80
 33,100 3.88 4.07 3.69 0 0 0
14/07/2011
3.88
 30,000 3.88 3.92 3.76 0 0 0
13/07/2011
3.88
 39,400 3.92 3.96 3.84 0 0 0
12/07/2011
3.92
 41,400 3.80 3.92 3.73 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |