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% 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)
14/01/2008
11.65
 164,400 12.50 12.50 11.41 0 16,600 0
11/01/2008
12.50
 77,500 12.58 12.98 12.33 100 0 0
10/01/2008
12.58
 92,400 12.91 13.00 12.00 0 0 0
09/01/2008
12.91
 49,300 13.16 13.66 12.75 500 500 0
08/01/2008
13.16
 73,600 13.13 14.00 12.50 0 0 0
07/01/2008
13.13
 78,300 13.81 13.88 12.83 500 4,000 0
04/01/2008
13.81
 78,500 14.16 14.16 13.81 0 1,100 0
03/01/2008
14.16
 77,400 14.41 14.41 13.91 0 500 0
02/01/2008
14.41
 32,900 14.60 15.00 14.36 0 100 0
28/12/2007
14.60
 60,200 14.38 14.66 14.33 2,000 300 0
27/12/2007
14.38
 77,300 14.50 14.66 14.20 0 0 0
26/12/2007
14.50
 103,800 14.50 14.81 13.66 0 1,900 0
25/12/2007
14.50
 78,700 14.60 14.60 14.16 300 0 0
24/12/2007
14.60
 44,000 14.65 15.50 14.58 0 0 0
21/12/2007
14.65
 63,800 14.31 14.98 14.00 0 700 0
20/12/2007
14.31
 57,800 15.00 15.08 14.26 47,624 47,624 0
19/12/2007
15.00
 108,300 14.83 15.58 14.66 0 0 0
18/12/2007
14.83
 83,700 14.68 15.16 13.91 300 0 0
17/12/2007
14.68
 49,200 15.15 15.50 14.66 0 0 0
14/12/2007
15.15
 67,700 15.13 15.16 15.00 2,000 0 0
13/12/2007
15.13
 37,900 15.33 15.50 15.10 0 0 0
12/12/2007
15.33
 85,400 15.16 16.00 15.00 0 0 0
11/12/2007
15.16
 84,200 15.66 15.66 15.00 600 8,900 0
10/12/2007
15.66
 58,600 16.00 16.16 15.51 0 0 0
07/12/2007
16.00
 103,600 16.00 16.25 15.83 100 500 0
06/12/2007
16.00
 93,600 16.33 16.33 15.75 0 0 0
05/12/2007
16.33
 120,700 16.66 16.66 15.33 1,800 0 0
04/12/2007
16.66
 252,000 16.16 17.00 16.16 7,400 0 0
03/12/2007
16.16
 113,600 15.06 16.16 14.83 0 0 0
30/11/2007
15.06
 54,600 15.00 15.20 14.83 1,000 400 0
29/11/2007
15.00
 93,800 14.73 15.00 14.66 200 0 0
28/11/2007
14.73
 37,100 14.58 15.25 14.58 0 0 0
27/11/2007
14.58
 101,500 14.50 15.00 14.33 0 0 0
26/11/2007
14.50
 72,700 14.31 14.66 14.26 300 0 0
23/11/2007
14.31
 67,600 14.25 14.48 14.16 0 100 0
22/11/2007
14.25
 68,100 14.36 14.75 13.93 0 2,700 0
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

Chính sách bảo mật | Điều khoản sử dụng |