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)
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
11/07/2011
3.80
 42,800 3.96 3.96 3.73 0 0 0
08/07/2011
3.96
 17,100 3.99 4.03 3.92 0 0 0
07/07/2011
3.99
 11,200 4.07 4.11 3.99 0 0 0
06/07/2011
4.07
 29,500 4.19 4.26 4.03 0 0 0
05/07/2011
4.19
 127,800 3.99 4.19 4.03 0 0 0
04/07/2011
3.99
 47,200 3.96 3.99 3.84 0 0 0
01/07/2011
3.96
 118,800 4.07 4.11 3.88 0 0 0
30/06/2011
4.07
 35,900 4.15 4.30 4.07 0 0 0
29/06/2011
4.15
 48,200 4.22 4.30 4.07 0 0 0
28/06/2011
4.22
 148,800 4.38 4.49 4.15 0 0 0
27/06/2011
4.38
 32,400 4.42 4.49 4.38 0 0 0
24/06/2011
4.42
 39,600 4.34 4.46 4.26 1,000 0 0.0
23/06/2011
4.34
 64,900 4.46 4.61 4.30 1,000 0 0.0
22/06/2011
4.46
 73,600 4.53 4.65 4.46 0 0 0
21/06/2011
4.53
 78,900 4.22 4.53 4.26 0 0 0
20/06/2011
4.22
 111,700 4.49 4.61 4.19 0 200 -0.0
17/06/2011
4.49
 188,400 4.72 4.76 4.46 0 0 0
16/06/2011
4.72
 157,700 4.84 4.92 4.53 0 2,000 -0.0
15/06/2011
4.84
 161,700 4.99 5.07 4.84 0 1,000 -0.0
14/06/2011
4.99
 409,500 5.03 5.34 4.84 0 500 -0.0
13/06/2011
5.03
 213,800 4.72 5.03 4.80 0 0 0
10/06/2011
4.72
 218,400 4.53 4.72 4.61 0 0 0
09/06/2011
4.53
 251,000 4.22 4.53 4.11 0 9,000 -0.1
08/06/2011
4.22
 129,600 4.22 4.49 4.15 0 0 0
07/06/2011
4.22
 124,800 3.96 4.22 4.15 3,000 0 0.0
06/06/2011
3.96
 125,600 4.07 4.22 3.88 900 4,000 -0.0
03/06/2011
4.07
 365,400 3.99 4.22 3.96 9,000 0 0.1
02/06/2011
3.99
 66,000 3.80 3.99 3.84 0 2,000 -0.0
01/06/2011
3.80
 83,500 3.65 3.80 3.46 0 1,000 -0.0
31/05/2011
3.65
 79,600 3.65 3.65 3.42 1,000 0 0.0
30/05/2011
3.65
 113,600 3.57 3.80 3.57 4,000 0 0.0
27/05/2011
3.57
 66,100 3.57 3.57 3.38 0 0 0
26/05/2011
3.57
 295,900 3.38 3.61 3.15 8,000 0 0.1
25/05/2011
3.38
 116,400 3.57 3.65 3.38 0 0 0
24/05/2011
3.57
 142,800 3.80 3.80 3.57 0 0 0
23/05/2011
3.80
 174,900 4.03 4.03 3.76 1,000 0 0.0
20/05/2011
4.03
 48,900 4.07 4.19 3.92 0 0 0
19/05/2011
4.07
 53,600 4.19 4.19 4.07 0 0 0
18/05/2011
4.19
 29,700 4.42 4.42 4.11 0 0 0
17/05/2011
4.42
 73,400 4.49 4.57 4.30 0 0 0
16/05/2011
4.49
 56,000 4.80 4.80 4.49 0 0 0
13/05/2011
4.80
 35,400 4.84 4.92 4.53 0 0 0
12/05/2011
4.84
 57,000 4.92 4.92 4.76 0 0 0
11/05/2011
4.92
 29,300 5.07 5.07 4.88 0 0 0
10/05/2011
5.07
 41,600 5.15 5.26 5.07 0 0 0
09/05/2011
5.15
 58,600 4.99 5.18 4.99 0 0 0
06/05/2011
4.99
 17,400 4.88 4.99 4.88 0 0 0
05/05/2011
4.88
 56,900 5.07 5.15 4.88 200 0 0.0
04/05/2011
5.07
 24,900 5.22 5.22 5.07 0 0 0
29/04/2011
5.22
 52,200 5.18 5.22 5.11 0 0 0
28/04/2011
5.18
 22,600 5.22 5.26 5.15 0 0 0
27/04/2011
5.22
 54,200 5.22 5.34 5.18 0 0 0
26/04/2011
5.22
 32,400 5.38 5.42 5.15 0 0 0
25/04/2011
5.38
 88,400 5.15 5.38 5.18 0 0 0
22/04/2011
5.15
 61,300 5.18 5.18 4.99 3,200 0 0.0
21/04/2011
5.18
 47,800 5.30 5.30 5.11 0 0 0
20/04/2011
5.30
 45,600 5.30 5.45 5.30 3,000 0 0.0
19/04/2011
5.30
 75,600 5.42 5.53 5.22 0 0 0
18/04/2011
5.42
 112,200 5.68 5.68 5.34 0 0 0
15/04/2011
5.68
 69,000 5.76 5.80 5.65 100 0 0.0
14/04/2011
5.76
 28,300 5.84 5.84 5.72 0 0 0
13/04/2011
5.84
 16,100 5.84 5.84 5.76 0 0 0
08/04/2011
5.84
 27,600 5.88 5.91 5.80 0 0 0
07/04/2011
5.88
 61,600 5.99 6.11 5.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |