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)
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
06/04/2011
5.99
 44,400 5.88 6.07 5.84 1,800 0 0.0
05/04/2011
5.88
 31,600 5.80 5.91 5.76 0 0 0
04/04/2011
5.80
 63,100 6.07 6.07 5.76 0 0 0
01/04/2011
6.07
 39,300 6.07 6.11 5.91 0 0 0
31/03/2011
6.07
 35,000 6.07 6.15 5.99 0 0 0
30/03/2011
6.07
 61,200 6.15 6.15 5.84 0 0 0
29/03/2011
6.15
 109,600 6.26 6.26 5.91 0 0 0
28/03/2011
6.26
 60,200 6.18 6.34 6.22 0 0 0
25/03/2011
6.18
 161,600 6.41 6.41 6.15 0 0 0
24/03/2011
6.41
 101,600 6.61 6.61 6.34 300 0 0.0
23/03/2011
6.61
 79,100 6.38 6.61 6.26 0 0 0
22/03/2011
6.38
 70,600 6.53 6.53 6.30 0 0 0
21/03/2011
6.53
 231,800 6.61 6.87 6.49 0 0 0
18/03/2011
6.61
 336,700 6.26 6.61 6.15 0 0 0
17/03/2011
6.26
 135,400 6.11 6.34 5.76 2,300 1,400 0.0
16/03/2011
6.11
 59,700 5.91 6.22 5.76 0 0 0
15/03/2011
5.91
 60,300 6.11 6.18 5.91 0 0 0
14/03/2011
6.11
 150,000 6.53 6.64 6.11 0 0 0
11/03/2011
6.53
 94,400 6.11 6.53 6.34 0 0 0
10/03/2011
6.11
 96,400 5.68 6.11 5.88 0 0 0
09/03/2011
5.68
 45,900 5.88 5.88 5.57 0 0 0
08/03/2011
5.88
 47,100 5.99 6.03 5.88 0 0 0
07/03/2011
5.99
 39,400 5.99 6.03 5.91 0 0 0
04/03/2011
5.99
 82,400 5.80 5.99 5.88 0 0 0
03/03/2011
5.80
 57,200 6.11 6.15 5.72 0 0 0
02/03/2011
6.11
 184,700 6.53 6.53 6.11 0 0 0
01/03/2011
6.53
 35,500 6.61 6.68 6.45 0 0 0
28/02/2011
6.61
 88,200 6.80 6.87 6.57 0 0 0
25/02/2011
6.80
 131,700 6.68 6.80 6.45 1,100 300 0.0
24/02/2011
6.68
 122,600 6.76 6.80 6.34 0 6,900 -0.1
23/02/2011
6.76
 101,600 6.53 6.80 6.53 900 0 0.0
22/02/2011
6.53
 126,300 6.64 6.64 6.18 36,200 3,900 0.5
21/02/2011
6.64
 139,100 7.07 7.07 6.64 3,000 0 0.1
18/02/2011
7.07
 72,900 7.26 7.26 6.95 6,900 0 0.1
17/02/2011
7.26
 107,300 7.57 7.57 7.22 0 0 0
16/02/2011
7.57
 45,000 7.68 7.76 7.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |