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)
12/07/2023
7.98
 11,300 8.07 8.07 7.88 0 0 0
11/07/2023
8.07
 35,900 7.88 8.26 7.98 0 100 -0.0
10/07/2023
7.88
 29,900 7.88 7.98 7.79 0 0 0
07/07/2023
7.88
 6,900 7.88 7.98 7.79 0 0 0
06/07/2023
7.88
 10,400 7.88 7.88 7.88 0 0 0
05/07/2023
7.88
 22,384 8.07 8.16 7.88 200 0 0.0
04/07/2023
8.07
 18,100 8.26 8.35 8.07 0 0 0
03/07/2023
8.26
 158,530 7.61 8.35 7.79 81,100 0 0.7
30/06/2023
7.61
 19,100 7.70 7.70 7.61 0 0 0
29/06/2023
7.70
 39,400 7.79 7.79 7.70 0 0 0
28/06/2023
7.79
 37,216 7.70 7.79 7.70 0 0 0
27/06/2023
7.70
 23,800 7.70 7.79 7.61 30 1,900 -0.0
26/06/2023
7.70
 43,931 7.98 7.98 7.61 10,000 0 0.1
23/06/2023
7.98
 40,060 7.88 8.07 7.88 0 0 0
22/06/2023
7.88
 20,640 7.88 7.88 7.88 30 0 0.0
21/06/2023
7.88
 47,934 7.98 8.07 7.79 0 0 0
20/06/2023
7.98
 88,959 7.98 7.98 7.79 0 0 0
19/06/2023
7.98
 44,400 8.26 8.26 7.61 4,500 0 0.0
16/06/2023
8.26
 72,320 8.35 8.44 8.07 0 0 0
15/06/2023
8.35
 25,855 8.35 8.44 8.16 14,700 0 0.1
14/06/2023
8.35
 68,900 8.63 8.63 8.26 6,700 0 0.1
13/06/2023
8.63
 142,800 8.53 9.09 8.16 0 0 0
12/06/2023
8.53
 30,600 8.63 8.63 8.35 0 0 0
09/06/2023
8.63
 22,873 8.72 8.72 8.53 2,800 0 0.0
08/06/2023
8.72
 194,914 8.90 9.09 8.72 2,700 25 0.0
07/06/2023
8.90
 446,459 8.53 8.90 8.53 0 27 -0.0
06/06/2023
8.53
 215,630 8.81 8.81 8.44 2,800 23 0.0
05/06/2023
8.81
 119,710 9.09 9.65 8.63 1,900 10 0.0
02/06/2023
9.09
 375,704 8.53 9.37 7.98 5,000 700 0.0
01/06/2023
8.53
 219,055 7.79 8.53 7.88 0 730 -0.0
31/05/2023
7.79
 302,892 7.05 7.79 6.96 7,000 30 0.1
30/05/2023
7.05
 12,000 7.14 7.14 6.96 0 0 0
29/05/2023
7.14
 52,200 6.77 7.23 6.77 0 1,100 -0.0
26/05/2023
6.77
 113,500 6.77 6.86 6.68 0 0 0
25/05/2023
6.77
 44,424 6.86 6.96 6.59 300 50 0.0
24/05/2023
6.86
 35,401 6.77 6.96 6.68 2,400 1 0.0
23/05/2023
6.77
 14,800 6.68 6.96 6.68 2,000 3 0.0
22/05/2023
6.68
 21,100 6.59 6.68 6.59 3,000 0 0.0
19/05/2023
6.59
 21,101 6.68 6.77 6.49 1,100 0 0.0
18/05/2023
6.68
 12,036 6.86 6.86 6.68 0 0 0
17/05/2023
6.86
 8,600 6.59 6.86 6.59 2,000 0 0.0
16/05/2023
6.59
 22,185 6.96 6.96 6.59 0 0 0
15/05/2023
6.96
 24,300 6.77 7.05 6.77 1,000 0 0.0
12/05/2023
6.77
 66,600 6.49 6.77 6.49 0 30 -0.0
11/05/2023
6.49
 27,100 6.40 6.49 6.40 1,500 0 0.0
10/05/2023
6.40
 29,100 6.40 6.40 6.31 0 0 0
09/05/2023
6.40
 19,400 6.40 6.40 6.31 0 0 0
08/05/2023
6.40
 30,901 6.40 6.40 6.31 0 0 0
05/05/2023
6.40
 4,800 6.40 6.40 6.31 1,000 0 0.0
04/05/2023
6.40
 8,500 6.31 6.40 6.21 1,000 0 0.0
28/04/2023
6.31
 19,519 6.40 6.40 6.21 0 0 0
27/04/2023
6.40
 2,200 6.40 6.40 6.31 0 0 0
26/04/2023
6.40
 41,600 6.31 6.59 6.21 0 0 0
25/04/2023
6.31
 12,100 6.31 6.40 6.21 0 0 0
24/04/2023
6.31
 9,200 6.31 6.31 6.21 0 0 0
21/04/2023
6.31
 200 6.21 6.31 6.31 0 0 0
20/04/2023
6.21
 1,900 6.31 6.31 6.21 0 0 0
19/04/2023
6.31
 13,429 6.40 6.40 6.21 0 0 0
18/04/2023
6.40
 10,100 6.40 6.40 6.31 0 0 0
17/04/2023
6.40
 29,200 6.31 6.40 6.21 0 0 0
14/04/2023
6.31
 5,691 6.31 6.31 6.21 0 0 0
13/04/2023
6.31
 22,300 6.31 6.31 6.12 0 0 0
12/04/2023
6.31
 26,158 6.21 6.31 6.21 0 0 0
11/04/2023
6.21
 6,709 6.31 6.31 6.21 0 0 0
10/04/2023
6.31
 17,001 6.31 6.31 6.21 0 0 0
07/04/2023
6.31
 6,738 6.31 6.31 6.31 0 0 0
06/04/2023
6.31
 20,357 6.31 6.40 6.31 0 67 -0.0
05/04/2023
6.31
 8,000 6.40 6.40 6.21 0 0 0
04/04/2023
6.40
 20,926 6.21 6.40 6.21 0 0 0
03/04/2023
6.21
 44,000 6.21 6.40 6.21 0 0 0
31/03/2023
6.21
 42,614 6.31 6.40 6.21 9,000 0 0.1
30/03/2023
6.31
 33,900 6.31 6.31 6.31 0 0 0
29/03/2023
6.31
 4,503 6.31 6.31 6.21 3 0 0.0
28/03/2023
6.31
 17,200 6.31 6.31 6.21 0 0 0
27/03/2023
6.31
 1,700 6.31 6.31 6.21 0 0 0
24/03/2023
6.31
 2,800 6.31 6.31 6.21 0 0 0
23/03/2023
6.31
 54,100 6.40 6.40 6.21 9,000 0 0.1
22/03/2023
6.40
 4,500 6.40 6.40 6.31 0 0 0
21/03/2023
6.40
 31,300 6.31 6.40 6.31 0 0 0
20/03/2023
6.31
 4,500 6.40 6.40 6.31 600 0 0.0
17/03/2023
6.40
 12,900 6.40 6.40 6.21 0 0 0
16/03/2023
6.40
 8,620 6.40 6.59 6.31 0 0 0
15/03/2023
6.40
 14,760 6.40 6.68 6.31 0 0 0
14/03/2023
6.40
 25,600 6.40 6.49 6.31 0 0 0
13/03/2023
6.40
 11,200 6.49 6.49 6.31 0 0 0
10/03/2023
6.49
 600 6.59 6.59 6.49 0 0 0
09/03/2023
6.59
 1,500 6.59 6.59 6.31 0 0 0
08/03/2023
6.59
 1,800 6.59 6.59 6.49 0 0 0
07/03/2023
6.59
 4,400 6.49 6.59 6.49 0 0 0
06/03/2023
6.49
 102,812 6.49 6.49 6.40 0 0 0
03/03/2023
6.49
 7,300 6.49 6.59 6.31 0 0 0
02/03/2023
6.49
 18,800 6.49 6.59 6.40 0 0 0
01/03/2023
6.49
 200 6.40 6.49 6.40 0 0 0
28/02/2023
6.40
 9,740 6.40 6.40 6.31 0 700 -0.0
27/02/2023
6.40
 2,200 6.49 6.49 6.40 0 0 0
24/02/2023
6.49
 15,478 6.49 6.49 6.31 0 0 0
23/02/2023
6.49
 46,708 6.40 6.49 6.40 0 0 0
22/02/2023
6.40
 5,500 6.49 6.49 6.40 0 0 0
21/02/2023
6.49
 22,700 6.49 6.59 6.40 0 0 0
20/02/2023
6.49
 53,500 6.40 6.49 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |