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
(2025-11-04) 		-0.30 -2.54% 648,200 -453,100 -5.2
11.40
11.80
11.70
2 tháng
(2025-10-06) 		-0.60 -4.96% 866,200 -450,600 -5.1
11.40
12.20
11.70
3 tháng
(2025-09-05) 		-0.90 -7.26% 1,354,300 -431,400 -4.9
11.40
12.40
11.70
6 tháng
(2025-06-09) 		-0.10 -0.86% 2,121,900 -421,900 -4.8
11.40
13
11.70
12 tháng
(2024-12-09) 		0.37 3.32% 5,739,269 -485,524 -5.6
11.04
13
11.70
24 tháng
(2023-12-15) 		4.08 54.98% 16,425,113 -383,516 -4.2
7.42
13
11.70
36 tháng
(2022-12-20) 		5.29 85.05% 25,593,775 -233,872 -2.9
5.84
13
11.70
60 tháng
(2020-12-30) 		4.82 72.20% 120,206,915 -982,902 -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)
24/09/2024
11.13
 15,415 11.13 11.13 11.04 0 0 0
23/09/2024
11.13
 49,706 11.13 11.13 11.04 100 0 0.0
20/09/2024
11.13
 89,800 11.22 11.32 11.13 0 0 0
19/09/2024
11.22
 62,322 11.13 11.22 11.13 0 0 0
18/09/2024
11.13
 222,000 11.22 11.32 11.04 0 0 0
17/09/2024
11.41
 48,304 11.22 11.41 11.13 0 0 0
16/09/2024
11.13
 122,918 11.50 11.50 11.13 0 0 0
13/09/2024
11.59
 67,901 11.22 11.59 11.13 2,000 0 0.0
12/09/2024
11.13
 29,018 11.32 11.32 11.13 0 0 0
11/09/2024
11.32
 14,308 11.22 11.32 11.13 0 0 0
10/09/2024
11.32
 13,216 11.22 11.32 11.04 300 0 0.0
09/09/2024
11.32
 1,800 11.13 11.32 11.04 0 0 0
06/09/2024
11.32
 30,300 11.13 11.32 11.13 0 1,300 -0.0
05/09/2024
11.32
 4,542 11.13 11.41 11.13 0 400 -0.0
04/09/2024
11.22
 19,600 11.41 11.41 11.13 0 1,400 -0.0
30/08/2024
11.41
 10,700 11.59 11.59 11.22 0 0 0
29/08/2024
11.22
 182,600 11.13 11.22 11.04 0 0 0
28/08/2024
11.13
 35,825 11.59 11.59 11.04 1,100 0 0.0
27/08/2024
11.13
 30,600 11.32 11.41 11.13 1,500 0 0.0
26/08/2024
11.22
 47,308 11.59 11.59 11.22 1,000 0 0.0
23/08/2024
11.59
 16,072 11.50 11.59 11.50 0 0 0
22/08/2024
11.59
 2,800 11.78 11.87 11.50 0 0 0
21/08/2024
11.59
 17,848 11.69 11.69 11.59 500 0 0.0
20/08/2024
11.78
 4,200 11.59 11.78 11.59 200 0 0.0
19/08/2024
11.78
 14,359 11.59 11.78 11.59 0 0 0
16/08/2024
11.78
 32,660 11.59 11.87 11.59 0 0 0
15/08/2024
11.59
 18,560 11.50 11.59 11.50 0 0 0
14/08/2024
11.69
 65,101 11.50 11.69 11.41 100 0 0.0
13/08/2024
11.59
 31,207 11.59 11.69 11.59 600 0 0.0
12/08/2024
11.69
 28,812 11.41 11.69 11.41 1,000 0 0.0
09/08/2024
11.69
 34,012 11.59 11.69 11.50 0 0 0
08/08/2024
11.59
 11,800 11.59 11.78 11.50 500 0 0.0
07/08/2024
11.78
 26,824 11.59 11.78 11.50 700 0 0.0
06/08/2024
11.59
 36,330 11.13 11.97 11.13 0 1,800 -0.0
05/08/2024
11.50
 55,600 11.87 12.15 11.50 0 1,900 -0.0
02/08/2024
11.87
 24,900 11.87 11.87 11.87 0 0 0
01/08/2024
11.87
 46,400 11.78 12.06 11.69 0 0 0
31/07/2024
11.78
 146,800 12.06 12.06 11.41 3,300 800 0.0
30/07/2024
12.15
 9,606 12.06 12.15 11.97 56 2,564 -0.0
29/07/2024
12.06
 6,700 12.34 12.34 12.06 0 100 -0.0
26/07/2024
12.34
 103,012 11.87 12.99 11.69 0 0 0
25/07/2024
11.87
 110,068 11.78 11.87 11.69 0 100 -0.0
24/07/2024
11.59
 30,000 11.32 11.78 11.22 0 0 0
23/07/2024
11.32
 19,500 11.50 11.59 11.32 0 0 0
22/07/2024
11.59
 35,586 11.41 11.59 11.41 500 50 0.0
19/07/2024
11.59
 12,600 11.59 11.59 11.50 0 0 0
18/07/2024
11.59
 7,886 11.41 11.59 11.41 500 0 0.0
17/07/2024
11.41
 89,530 11.69 11.78 11.13 4,200 0 0.1
16/07/2024
11.78
 20,500 11.69 11.78 11.59 0 500 -0.0
15/07/2024
11.69
 21,290 11.59 11.69 11.59 0 2,134 -0.0
12/07/2024
11.78
 21,254 11.87 11.97 11.50 0 5,354 -0.1
11/07/2024
11.87
 24,000 11.59 11.87 11.59 0 200 -0.0
10/07/2024
11.78
 26,100 11.69 11.87 11.50 900 600 0.0
09/07/2024
11.69
 48,334 12.06 12.06 11.59 0 400 -0.0
08/07/2024
11.78
 173,624 11.04 12.06 11.04 1,200 1,300 -0.0
05/07/2024
11.04
 31,500 10.94 11.04 10.85 500 1,300 -0.0
04/07/2024
11.04
 19,780 11.13 11.13 10.94 600 0 0.0
03/07/2024
11.13
 53,128 11.04 11.22 10.94 2,300 0 0.0
02/07/2024
11.13
 18,700 11.13 11.41 11.04 300 200 0.0
01/07/2024
11.32
 75,809 11.04 11.50 10.85 1,000 13,800 -0.2
28/06/2024
11.04
 122,800 11.13 11.13 10.76 21,900 1,500 0.2
27/06/2024
11.13
 29,000 11.13 11.13 10.94 100 2,000 -0.0
26/06/2024
11.13
 39,900 11.22 11.22 11.04 1,000 0 0.0
25/06/2024
11.32
 117,100 11.13 11.32 11.13 18,500 0 0.2
24/06/2024
11.04
 76,700 11.41 11.41 10.76 11,000 600 0.1
21/06/2024
11.13
 35,400 11.13 11.32 11.04 0 1,000 -0.0
20/06/2024
11.22
 35,711 11.41 11.41 11.04 2,000 1,100 0.0
19/06/2024
11.04
 97,070 11.22 11.22 11.04 1,200 900 0.0
18/06/2024
11.04
 51,654 11.13 11.13 11.04 500 0 0.0
17/06/2024
11.04
 190,611 11.13 11.22 10.94 2,000 0 0.0
14/06/2024
11.22
 58,094 11.41 11.41 11.22 500 500 -0.0
13/06/2024
11.41
 55,179 11.59 11.59 11.32 0 3,100 -0.0
12/06/2024
11.59
 108,640 11.32 11.69 11.32 0 0 0
11/06/2024
11.32
 183,408 11.22 11.50 11.22 0 200 -0.0
10/06/2024
11.22
 157,800 10.76 11.50 10.76 7,300 0 0.1
07/06/2024
10.76
 33,711 11.32 11.32 10.57 0 0 0
06/06/2024
10.67
 177,806 10.67 10.85 10.39 11,100 3,400 0.1
05/06/2024
10.67
 311,982 10.57 10.85 10.57 8,200 0 0.1
04/06/2024
10.39
 48,245 10.57 10.76 10.30 2,300 0 0.0
03/06/2024
10.67
 82,185 10.20 10.76 10.20 2,700 300 0.0
31/05/2024
10.20
 86,802 9.92 10.30 9.92 0 0 0
30/05/2024
9.83
 41,200 9.74 9.92 9.74 400 0 0.0
29/05/2024
9.83
 72,962 9.83 10.02 9.74 0 400 -0.0
28/05/2024
9.74
 10,818 9.83 9.92 9.74 0 0 0
27/05/2024
9.83
 151,569 9.37 9.83 9.28 5,700 0 0.1
24/05/2024
9.28
 168,436 9.74 9.74 9.18 42,500 1,500 0.4
23/05/2024
9.55
 33,300 9.37 9.83 9.37 6,100 5,500 0.0
22/05/2024
9.74
 154,910 10.11 10.11 9.65 51,000 0 0.5
21/05/2024
9.92
 28,310 9.92 10.20 9.83 0 0 0
20/05/2024
9.92
 188,402 9.74 10.02 9.74 35,300 0 0.4
17/05/2024
9.74
 56,141 10.30 10.30 9.74 6,900 600 0.1
16/05/2024
10.20
 172,892 10.20 10.39 9.83 7,300 900 0.1
15/05/2024
10.11
 95,255 10.76 11.13 9.92 0 20 -0.0
14/05/2024
10.39
 505,516 9.65 10.39 9.65 5,600 600 0.1
13/05/2024
9.46
 135,719 9.09 9.65 9.09 9,100 0 0.1
10/05/2024
9.00
 43,800 8.72 9.00 8.72 3,500 800 0.0
09/05/2024
8.81
 132,900 8.63 8.90 8.53 6,200 0 0.1
08/05/2024
8.63
 89,100 8.44 8.72 8.44 0 700 -0.0
07/05/2024
8.63
 196,278 8.53 8.63 8.44 52,400 0 0.5
06/05/2024
8.53
 193,800 8.53 8.53 8.35 6,500 900 0.1

Chính sách bảo mật | Điều khoản sử dụng |