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)
21/11/2007
14.36
 82,200 14.65 14.65 13.50 0 0 0
20/11/2007
14.65
 79,800 14.83 15.16 14.43 0 500 0
19/11/2007
14.83
 102,000 14.73 15.16 14.51 1,000 4,400 0
16/11/2007
14.73
 78,100 14.83 14.83 14.18 0 1,400 0
15/11/2007
14.83
 120,700 14.90 16.18 14.21 400 1,700 0
14/11/2007
14.90
 59,900 13.40 14.90 12.41 0 1,600 0
13/11/2007
13.40
 150,900 14.68 14.68 13.40 0 0 0
12/11/2007
14.68
 116,000 15.83 15.91 14.50 300 800 0
09/11/2007
15.83
 129,300 16.11 16.11 15.16 0 9,300 0
08/11/2007
16.11
 78,400 16.66 16.83 16.00 800 1,600 0
07/11/2007
16.66
 203,800 16.66 17.48 16.16 1,000 600 0
06/11/2007
16.66
 178,700 16.66 16.75 15.16 200 1,400 0
05/11/2007
16.66
 103,100 17.58 17.66 16.33 1,200 1,300 0
02/11/2007
17.58
 169,600 18.98 20.16 17.33 5,200 0 0
01/11/2007
18.98
 128,300 17.08 18.98 16.33 300 5,300 0
31/10/2007
17.08
 135,100 18.66 18.66 16.95 0 400 0
30/10/2007
18.66
 203,600 19.66 19.66 18.23 0 300 0
29/10/2007
19.66
 227,300 18.25 21.10 19.16 900 3,600 0
26/10/2007
18.25
 266,700 18.38 20.18 17.03 600 2,100 0
25/10/2007
18.38
 187,400 17.50 18.38 17.50 0 4,000 0
24/10/2007
17.50
 204,000 16.33 17.66 15.83 100 1,800 0
23/10/2007
16.33
 140,200 16.58 16.66 15.83 1,000 0 0
22/10/2007
16.58
 184,600 16.61 17.16 15.83 6,300 0 0
19/10/2007
16.61
 306,600 15.11 16.61 13.61 0 17,000 0
18/10/2007
15.11
 39,500 15.08 15.33 15.11 400 0 0
17/10/2007
15.08
 222,100 16.43 18.03 14.76 0 0 0
16/10/2007
16.43
 186,100 15.45 16.43 15.50 1,200 3,500 0
15/10/2007
15.45
 154,300 14.16 15.45 13.91 0 2,500 0
12/10/2007
14.16
 165,400 13.70 14.33 13.58 0 0 0
11/10/2007
13.70
 203,000 13.00 13.83 12.75 10,000 7,200 0
10/10/2007
13.00
 212,000 11.91 13.10 11.83 0 9,900 0
09/10/2007
11.91
 126,900 12.66 13.83 11.85 0 0 0
08/10/2007
12.66
 163,600 12.53 13.78 12.66 200 3,400 0
05/10/2007
12.53
 93,700 11.46 12.53 12.53 0 5,500 0
04/10/2007
11.46
 146,600 10.66 11.46 10.50 0 0 0
03/10/2007
10.66
 177,600 10.08 11.21 10.00 500 200 0
02/10/2007
10.08
 170,200 9.28 10.20 10.08 3,900 1,600 0
01/10/2007
9.28
 28,400 8.65 9.28 9.28 0 2,000 0
28/09/2007
8.65
 87,800 7.90 8.65 7.83 0 3,000 0
27/09/2007
7.90
 39,200 7.88 7.92 7.80 100 0 0
26/09/2007
7.88
 56,400 7.87 8.03 7.83 0 700 0
25/09/2007
7.87
 81,800 7.48 8.17 7.52 5,000 0 0
24/09/2007
7.48
 58,600 7.52 7.53 7.43 600 500 0
21/09/2007
7.52
 27,400 7.60 7.67 7.50 0 0 0
20/09/2007
7.60
 77,000 7.73 7.75 7.50 0 500 0
19/09/2007
7.73
 60,200 7.65 7.75 7.50 1,800 2,300 0
18/09/2007
7.65
 159,400 7.17 7.88 7.50 0 3,700 0
17/09/2007
7.17
 36,800 8.95 8.95 7.08 500 0 0
14/09/2007
8.95
 116,800 8.20 9.00 8.33 0 3,500 0
13/09/2007
8.20
 33,900 8.38 8.67 8.17 4,000 1,500 0
12/09/2007
8.38
 61,300 8.28 8.50 8.25 0 500 0
11/09/2007
8.28
 41,000 8.25 8.33 8.17 0 0 0
10/09/2007
8.25
 19,900 8.33 8.40 8.17 0 100 0
07/09/2007
8.33
 64,500 8.00 8.33 7.78 0 0 0
06/09/2007
8.00
 35,200 7.70 8.33 7.60 0 0 0
05/09/2007
7.70
 16,700 8.00 8.08 7.52 0 0 0
04/09/2007
8.00
 11,300 8.17 8.33 7.92 0 0 0
31/08/2007
8.17
 38,700 7.95 8.63 8.08 0 0 0
30/08/2007
7.95
 70,100 7.27 7.95 7.33 0 0 0
29/08/2007
7.27
 18,200 7.13 7.32 7.17 0 0 0
28/08/2007
7.13
 1,900 7.00 7.25 7.08 0 0 0
27/08/2007
7.00
 11,900 6.82 7.00 6.83 0 0 0
24/08/2007
6.82
 20,100 6.75 6.83 6.75 0 0 0
23/08/2007
6.75
 9,000 6.87 6.88 6.68 0 0 0
22/08/2007
6.87
 11,800 7.08 7.08 6.83 0 0 0
21/08/2007
7.08
 11,300 7.38 7.38 7.00 0 0 0
20/08/2007
7.38
 6,800 7.37 7.42 7.27 0 0 0
17/08/2007
7.37
 3,900 7.42 7.42 7.33 0 0 0
16/08/2007
7.42
 17,400 7.47 7.50 7.33 0 0 0
15/08/2007
7.47
 10,900 7.50 7.67 7.42 0 0 0
14/08/2007
7.50
 12,000 7.47 7.57 7.33 0 0 0
13/08/2007
7.47
 7,600 7.57 7.67 7.42 0 0 0
10/08/2007
7.57
 6,900 7.70 7.75 7.52 0 0 0
09/08/2007
7.70
 10,300 7.53 7.70 7.57 0 0 0
08/08/2007
7.53
 9,500 7.47 7.55 7.47 0 0 0
07/08/2007
7.47
 5,600 7.43 7.48 7.33 0 0 0
06/08/2007
7.43
 7,200 7.58 7.58 7.33 0 0 0
03/08/2007
7.58
 6,200 7.72 7.83 7.47 0 0 0
02/08/2007
7.72
 5,800 7.80 8.00 7.67 0 0 0
01/08/2007
7.80
 17,000 7.17 8.10 7.50 0 0 0
31/07/2007
7.17
 11,800 7.50 7.50 7.17 0 0 0
30/07/2007
7.50
 10,700 7.83 7.83 6.97 0 0 0
27/07/2007
7.83
 13,100 7.80 7.88 7.55 0 0 0
26/07/2007
7.80
 8,600 7.93 7.93 7.68 0 0 0
25/07/2007
7.93
 14,200 8.17 8.17 7.83 0 0 0
24/07/2007
8.17
 11,100 8.33 8.33 8.03 0 0 0
23/07/2007
8.33
 4,300 8.40 8.43 8.25 0 0 0
20/07/2007
8.40
 5,200 8.47 8.50 8.33 0 0 0
19/07/2007
8.47
 17,400 8.75 8.75 8.42 0 0 0
18/07/2007
8.75
 28,600 8.68 8.83 8.67 0 0 0
17/07/2007
8.68
 31,000 8.65 8.80 8.63 0 0 0
16/07/2007
8.65
 39,600 8.67 8.77 8.50 0 0 0
13/07/2007
8.67
 39,900 8.17 9.08 8.00 0 0 0
12/07/2007
8.17
 32,200 8.43 8.75 8.03 0 0 0
11/07/2007
8.43
 37,000 8.07 8.50 8.00 0 0 0
10/07/2007
8.07
 15,700 7.80 8.08 7.92 0 0 0
09/07/2007
7.80
 16,400 7.67 7.80 7.50 0 0 0
06/07/2007
7.67
 18,400 7.50 7.75 7.52 0 0 0
05/07/2007
7.50
 40,700 7.92 8.02 7.50 0 0 0
04/07/2007
7.92
 20,200 7.15 7.92 7.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |