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)
01/12/2023
7.61
 9,900 7.61 7.79 7.51 0 0 0
30/11/2023
7.61
 26,100 7.51 7.61 7.42 0 0 0
29/11/2023
7.51
 4,800 7.51 7.61 7.42 0 0 0
28/11/2023
7.51
 26,200 7.51 7.51 7.42 0 0 0
27/11/2023
7.51
 11,900 7.51 7.61 7.51 0 0 0
24/11/2023
7.51
 34,000 7.51 7.51 7.42 0 0 0
23/11/2023
7.51
 12,700 7.51 7.61 7.51 0 98 -0.0
22/11/2023
7.51
 10,100 7.51 7.51 7.42 0 0 0
21/11/2023
7.51
 1,700 7.51 7.51 7.51 0 0 0
20/11/2023
7.51
 20,000 7.51 7.51 7.42 0 0 0
17/11/2023
7.51
 9,700 7.51 7.61 7.42 0 0 0
16/11/2023
7.51
 400 7.51 7.51 7.42 0 0 0
15/11/2023
7.51
 14,800 7.51 7.61 7.51 0 0 0
14/11/2023
7.51
 6,600 7.61 7.61 7.42 0 0 0
13/11/2023
7.61
 4,500 7.51 7.61 7.51 0 0 0
10/11/2023
7.51
 1,200 7.42 7.51 7.42 0 0 0
09/11/2023
7.42
 12,800 7.61 7.61 7.42 0 500 -0.0
08/11/2023
7.61
 1,700 7.51 7.61 7.51 0 0 0
07/11/2023
7.51
 2,200 7.61 7.61 7.42 0 0 0
06/11/2023
7.61
 1,600 7.42 7.61 7.42 0 0 0
03/11/2023
7.42
 28,400 7.61 7.61 7.33 0 0 0
02/11/2023
7.61
 11,100 7.42 7.61 7.33 0 0 0
01/11/2023
7.42
 13,900 7.61 7.61 7.42 0 0 0
31/10/2023
7.61
 8,600 7.79 7.79 7.61 0 0 0
30/10/2023
7.79
 6,200 7.79 7.79 7.70 0 0 0
27/10/2023
7.79
 31,700 7.61 7.79 7.61 0 0 0
26/10/2023
7.61
 47,300 7.88 7.88 7.51 0 0 0
25/10/2023
7.88
 28,600 7.98 7.98 7.88 0 0 0
24/10/2023
7.98
 23,300 7.61 7.98 7.70 0 1,000 -0.0
23/10/2023
7.61
 32,800 7.79 7.98 7.61 1,000 0 0.0
20/10/2023
7.79
 500 7.98 7.98 7.79 0 0 0
19/10/2023
7.98
 51,900 7.88 7.98 7.88 0 0 0
18/10/2023
7.88
 199,200 7.88 8.07 7.79 0 0 0
17/10/2023
7.88
 15,900 7.88 8.07 7.88 0 0 0
16/10/2023
7.88
 41,300 7.88 7.98 7.88 0 0 0
13/10/2023
7.88
 21,100 7.88 8.07 7.88 0 0 0
12/10/2023
7.88
 93,000 7.88 8.07 7.88 0 0 0
11/10/2023
7.88
 62,100 7.70 7.88 7.79 0 1,000 -0.0
10/10/2023
7.70
 91,000 7.70 7.88 7.51 1,600 0 0.0
09/10/2023
7.70
 64,900 7.70 7.88 7.70 0 4,700 -0.0
06/10/2023
7.70
 13,600 7.61 7.70 7.51 0 0 0
05/10/2023
7.61
 50,000 7.61 7.79 7.61 0 20,200 -0.2
04/10/2023
7.61
 12,000 7.61 7.70 7.42 0 0 0
03/10/2023
7.61
 65,600 7.79 7.79 7.61 0 10,000 -0.1
02/10/2023
7.79
 4,500 7.70 7.79 7.70 100 0 0.0
29/09/2023
7.70
 28,400 7.61 7.79 7.61 0 0 0
28/09/2023
7.61
 32,000 7.70 7.70 7.61 0 0 0
27/09/2023
7.70
 53,500 7.61 7.70 7.51 0 0 0
26/09/2023
7.61
 47,000 7.70 7.79 7.42 0 0 0
25/09/2023
7.70
 43,100 7.79 7.79 7.51 0 0 0
22/09/2023
7.79
 30,700 7.70 7.79 7.51 40 500 -0.0
21/09/2023
7.70
 38,000 7.70 7.79 7.70 0 0 0
20/09/2023
7.70
 15,000 7.61 7.79 7.61 0 0 0
19/09/2023
7.61
 15,200 7.70 7.70 7.61 17 0 0
18/09/2023
7.70
 43,400 7.61 7.70 7.61 30 0 0.0
15/09/2023
7.61
 9,800 7.61 7.70 7.61 19 34 0
14/09/2023
7.61
 44,000 7.79 7.79 7.61 50 0 0.0
13/09/2023
7.79
 41,300 7.79 7.79 7.61 16 0 0.0
12/09/2023
7.79
 26,400 7.70 7.79 7.70 0 0 0
11/09/2023
7.70
 78,200 7.88 7.88 7.70 0 0 0
08/09/2023
7.88
 36,200 7.88 7.88 7.70 2,500 0 0.0
07/09/2023
7.88
 94,200 7.79 7.88 7.70 35 0 0.0
06/09/2023
7.79
 31,800 7.88 7.88 7.79 100 0 0.0
05/09/2023
7.88
 28,500 7.79 7.88 7.79 0 0 0
31/08/2023
7.79
 38,100 7.88 7.88 7.70 0 0 0
30/08/2023
7.88
 51,600 7.88 7.88 7.61 14,200 0 0.1
29/08/2023
7.88
 139,000 7.88 8.07 7.79 0 63 -0.0
28/08/2023
7.88
 21,600 7.70 7.88 7.70 0 0 0
25/08/2023
7.70
 12,300 7.88 7.88 7.70 0 0 0
24/08/2023
7.88
 12,900 7.79 7.88 7.79 200 0 0.0
23/08/2023
7.79
 21,300 7.79 7.88 7.70 400 0 0.0
22/08/2023
7.79
 46,000 7.88 7.88 7.51 200 4,900 -0.0
21/08/2023
7.88
 56,000 7.79 8.26 7.70 140 0 0.0
18/08/2023
7.79
 138,000 8.07 8.07 7.42 6,400 0 0.1
17/08/2023
8.07
 75,200 8.26 8.26 8.07 0 0 0
16/08/2023
8.26
 38,600 8.07 8.26 8.07 0 0 0
15/08/2023
8.07
 61,600 8.26 8.35 8.07 300 5,002 -0.0
14/08/2023
8.26
 26,100 8.26 8.35 8.07 64 0 0.0
11/08/2023
8.26
 30,600 8.35 8.35 8.16 3,000 0 0.0
10/08/2023
8.35
 31,600 8.44 8.63 8.35 400 0 0.0
09/08/2023
8.44
 89,600 8.26 8.53 8.26 14,800 0 0.1
08/08/2023
8.26
 143,000 8.26 8.53 8.16 8,000 0 0.1
07/08/2023
8.26
 83,400 8.16 8.26 7.98 2,500 0 0.0
04/08/2023
8.16
 55,500 8.07 8.16 7.88 0 0 0
03/08/2023
8.07
 27,900 8.07 8.07 7.88 9 0 0.0
02/08/2023
8.07
 55,200 7.98 8.16 7.88 0 38,000 -0.3
01/08/2023
7.98
 56,200 8.35 8.53 7.98 0 0 0
31/07/2023
8.35
 72,000 8.26 8.35 8.16 60 0 0.0
28/07/2023
8.26
 49,000 8.16 8.35 8.16 0 0 0
27/07/2023
8.16
 35,500 8.07 8.16 7.98 0 0 0
26/07/2023
8.07
 58,600 8.07 8.16 7.88 0 0 0
25/07/2023
8.07
 62,800 8.07 8.26 7.88 0 0 0
24/07/2023
8.07
 69,900 8.07 8.35 7.88 0 0 0
21/07/2023
8.07
 33,800 7.98 8.16 7.88 0 0 0
20/07/2023
7.98
 33,500 7.88 7.98 7.79 0 0 0
19/07/2023
7.88
 43,700 7.98 7.98 7.79 0 0 0
18/07/2023
7.98
 25,100 7.98 8.07 7.79 0 0 0
17/07/2023
7.98
 36,200 7.88 7.98 7.88 0 0 0
14/07/2023
7.88
 72,800 7.98 7.98 7.79 5,000 0 0.0
13/07/2023
7.98
 55,700 7.98 8.07 7.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |