CTCP Sông Đà 9 (sd9)

11.80
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
(2025-12-29) 		0.50 4.42% 259,200 7,300 0.1
11.20
11.80
11.80
2 tháng
(2025-11-28) 		0.40 3.51% 462,300 11,600 0.1
11.20
11.80
11.80
3 tháng
(2025-10-29) 		0.20 1.72% 1,076,900 -442,600 -5.0
11.20
11.80
11.80
6 tháng
(2025-07-31) 		-0.10 -0.84% 2,102,000 -414,100 -4.7
11.20
13
11.80
12 tháng
(2025-02-03) 		0.58 5.14% 5,748,501 -467,200 -5.4
11.20
13
11.80
24 tháng
(2024-02-07) 		4.01 51.45% 16,063,570 -197,916 -2.6
7.70
13
11.80
36 tháng
(2023-02-13) 		5.40 84.37% 25,465,110 -223,472 -2.8
6.21
13
11.80
60 tháng
(2021-02-22) 		5.31 81.74% 118,419,361 -958,374 -9.7
5.01
19.01
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
10.94
 17,409 10.76 10.94 10.76 0 0 0
12/11/2024
10.76
 6,800 10.94 10.94 10.76 100 0 0.0
11/11/2024
10.76
 13,000 11.04 11.04 10.76 100 0 0.0
08/11/2024
10.85
 6,700 10.94 10.94 10.85 0 1,000 -0.0
07/11/2024
11.04
 880 10.76 11.04 10.76 100 0 0.0
06/11/2024
11.04
 10,500 10.76 11.04 10.76 0 0 0
05/11/2024
10.94
 9,711 10.85 10.94 10.76 600 0 0.0
04/11/2024
11.04
 2,478 10.85 11.04 10.85 200 0 0.0
01/11/2024
10.85
 52,579 10.85 10.85 10.85 0 200 -0.0
31/10/2024
11.04
 17,071 10.85 11.04 10.85 400 0 0.0
30/10/2024
10.85
 9,300 10.85 10.94 10.76 0 0 0
29/10/2024
11.04
 222,662 10.85 11.04 10.76 100 0 0.0
28/10/2024
10.94
 62,600 10.94 11.04 10.94 0 0 0
25/10/2024
11.04
 10,012 10.85 11.04 10.85 0 0 0
24/10/2024
10.94
 216,300 11.04 11.04 10.85 0 0 0
23/10/2024
11.04
 206,097 11.13 11.13 10.94 0 0 0
22/10/2024
11.13
 26,900 11.13 11.13 11.04 200 0 0.0
21/10/2024
11.32
 38,833 10.85 11.87 10.85 0 0 0
18/10/2024
10.85
 20,300 11.04 11.04 10.85 600 0 0.0
17/10/2024
10.94
 3,700 11.04 11.04 10.94 100 0 0.0
16/10/2024
10.94
 25,600 10.94 11.04 10.94 0 0 0
15/10/2024
10.94
 3,004 11.13 11.13 10.94 0 0 0
14/10/2024
11.04
 4,100 11.13 11.13 10.94 0 0 0
11/10/2024
11.04
 0 11.04 11.04 11.04 0 0 0
10/10/2024
11.04
 5,900 10.94 11.04 10.94 0 0 0
09/10/2024
11.04
 57,400 10.94 11.04 10.94 100 0 0.0
08/10/2024
11.04
 6,816 10.85 11.13 10.85 400 16 0.0
07/10/2024
10.94
 7,800 10.94 11.04 10.85 200 0 0.0
04/10/2024
11.04
 3,814 11.04 11.04 10.94 0 0 0
03/10/2024
11.04
 4,017 11.04 11.04 11.04 0 0 0
02/10/2024
11.13
 11,824 11.04 11.13 10.85 0 0 0
01/10/2024
11.04
 5,400 10.85 11.22 10.85 0 0 0
30/09/2024
11.04
 28,201 11.04 11.04 11.04 0 0 0
27/09/2024
11.04
 8,921 11.13 11.13 11.04 0 0 0
26/09/2024
11.13
 29,900 11.32 11.32 11.04 0 400 -0.0
25/09/2024
11.04
 5,400 11.13 11.13 11.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |