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)
17/02/2023
6.40
 30,520 6.49 6.49 6.21 0 0 0
16/02/2023
6.49
 55,200 6.49 6.49 6.40 0 0 0
15/02/2023
6.49
 20,200 6.31 6.49 6.31 0 0 0
14/02/2023
6.31
 19,300 6.40 6.49 6.31 0 0 0
13/02/2023
6.40
 38,900 6.49 6.59 6.31 0 0 0
10/02/2023
6.49
 16,100 6.59 6.59 6.49 0 0 0
09/02/2023
6.59
 19,700 6.49 6.59 6.49 0 0 0
08/02/2023
6.49
 12,500 6.49 6.59 6.49 0 0 0
07/02/2023
6.49
 19,400 6.49 6.59 6.40 0 0 0
06/02/2023
6.49
 11,200 6.68 6.68 6.49 0 0 0
03/02/2023
6.68
 24,575 6.68 6.68 6.49 0 0 0
02/02/2023
6.68
 18,700 6.59 6.68 6.40 0 0 0
01/02/2023
6.59
 27,400 6.59 6.68 6.59 0 0 0
31/01/2023
6.59
 30,445 6.59 6.68 6.31 0 0 0
30/01/2023
6.59
 44,100 6.31 6.68 6.21 0 0 0
27/01/2023
6.31
 1,908 6.49 6.49 6.31 0 0 0
19/01/2023
6.49
 12,500 6.03 6.49 6.03 0 0 0
18/01/2023
6.03
 7,900 6.21 6.49 6.03 0 0 0
17/01/2023
6.21
 1,300 6.12 6.31 6.21 0 0 0
16/01/2023
6.12
 11,300 6.03 6.12 6.03 0 0 0
13/01/2023
6.03
 22,700 6.03 6.12 6.03 0 0 0
12/01/2023
6.03
 1,910 6.21 6.21 6.03 0 0 0
11/01/2023
6.21
 1,900 6.03 6.21 6.03 0 0 0
10/01/2023
6.03
 7,700 6.21 6.21 5.84 0 0 0
09/01/2023
6.21
 2,800 6.12 6.40 6.12 0 0 0
06/01/2023
6.12
 17,200 6.21 6.31 5.94 0 0 0
05/01/2023
6.21
 5,500 6.03 6.21 5.84 0 0 0
04/01/2023
6.03
 2,410 6.21 6.31 5.66 0 0 0
03/01/2023
6.21
 17,900 6.03 6.40 6.03 0 0 0
30/12/2022
6.03
 12,801 6.03 6.03 5.94 0 0 0
29/12/2022
6.03
 41,000 6.12 6.12 5.84 0 0 0
28/12/2022
6.12
 2,500 5.84 6.12 5.84 0 0 0
27/12/2022
5.84
 31,310 5.84 5.94 5.66 0 0 0
26/12/2022
5.84
 26,600 6.12 6.12 5.84 0 0 0
23/12/2022
6.12
 17,404 6.31 6.40 5.84 0 0 0
22/12/2022
6.31
 4,802 6.31 6.31 5.84 0 0 0
21/12/2022
6.31
 11,500 6.21 6.31 5.75 100 0 0.0
20/12/2022
6.21
 47,800 6.31 6.49 5.94 0 0 0
19/12/2022
6.31
 30,900 6.40 6.49 6.31 0 0 0
16/12/2022
6.40
 29,580 6.40 6.49 6.40 4,900 0 0.0
15/12/2022
6.40
 13,500 6.40 6.49 6.21 0 0 0
14/12/2022
6.40
 204,800 6.03 6.59 6.12 0 0 0
13/12/2022
6.03
 35,162 5.94 6.03 5.94 0 0 0
12/12/2022
5.94
 35,700 5.94 6.03 5.94 0 0 0
09/12/2022
5.94
 43,202 6.03 6.03 5.94 0 0 0
08/12/2022
6.03
 35,700 6.03 6.12 5.94 0 0 0
07/12/2022
6.03
 56,772 6.03 6.12 5.94 0 0 0
06/12/2022
6.03
 67,705 6.21 6.31 6.03 0 0 0
05/12/2022
6.21
 99,448 5.94 6.40 5.94 0 0 0
02/12/2022
5.94
 45,177 6.03 6.12 5.84 0 0 0
01/12/2022
6.03
 76,615 5.84 6.12 5.66 0 0 0
30/11/2022
5.84
 41,301 5.94 6.03 5.47 1,000 0 0.0
29/11/2022
5.94
 17,789 6.03 6.12 5.75 0 0 0
28/11/2022
6.03
 57,480 5.75 6.12 5.57 0 0 0
25/11/2022
5.75
 30,300 5.38 5.75 5.38 0 0 0
24/11/2022
5.38
 9,000 5.38 5.66 5.38 0 0 0
23/11/2022
5.38
 22,133 5.66 5.66 5.38 0 0 0
22/11/2022
5.66
 39,996 5.66 5.94 5.38 0 0 0
21/11/2022
5.66
 20,900 5.66 5.75 5.38 0 0 0
18/11/2022
5.66
 18,900 5.66 5.66 5.29 0 1,000 -0.0
17/11/2022
5.66
 18,600 5.47 5.66 5.38 0 0 0
16/11/2022
5.47
 46,567 5.01 5.47 4.54 1,000 0 0.0
15/11/2022
5.01
 150,100 5.57 5.57 5.01 0 0 0
14/11/2022
5.57
 27,606 5.84 5.84 5.47 0 0 0
11/11/2022
5.84
 29,074 5.84 5.94 5.57 0 0 0
10/11/2022
5.84
 46,500 6.31 6.31 5.75 0 0 0
09/11/2022
6.31
 19,500 6.12 6.31 6.21 0 0 0
08/11/2022
6.12
 14,600 6.12 6.59 5.75 0 0 0
07/11/2022
6.12
 47,641 6.40 6.40 5.94 0 0 0
04/11/2022
6.40
 13,700 6.49 6.49 6.21 0 0 0
03/11/2022
6.49
 2,900 6.49 6.49 6.31 0 0 0
02/11/2022
6.49
 16,600 6.49 6.68 6.49 0 0 0
01/11/2022
6.49
 23,119 6.21 6.68 6.21 0 0 0
31/10/2022
6.21
 25,300 6.49 6.86 6.03 0 0 0
28/10/2022
6.49
 18,432 6.49 6.59 6.49 0 0 0
27/10/2022
6.49
 11,183 6.21 6.59 6.03 0 0 0
26/10/2022
6.21
 34,300 6.21 6.40 5.66 0 0 0
25/10/2022
6.21
 24,900 6.40 6.40 5.94 0 0 0
24/10/2022
6.40
 60,300 6.68 6.77 6.12 0 0 0
21/10/2022
6.68
 17,300 7.14 7.14 6.49 0 0 0
20/10/2022
7.14
 9,700 6.96 7.14 6.96 0 0 0
19/10/2022
6.96
 20,328 6.96 7.33 6.96 0 0 0
18/10/2022
6.96
 17,200 6.77 7.05 6.77 0 0 0
17/10/2022
6.77
 20,700 6.68 6.96 6.59 0 0 0
14/10/2022
6.68
 9,380 6.49 6.86 6.59 0 0 0
13/10/2022
6.49
 14,750 6.49 6.68 6.49 0 0 0
12/10/2022
6.49
 21,000 6.40 6.68 6.40 0 0 0
11/10/2022
6.40
 47,900 6.86 6.96 6.40 0 0 0
10/10/2022
6.86
 28,601 6.96 7.05 6.86 0 0 0
07/10/2022
6.96
 127,408 7.23 7.23 6.77 0 0 0
06/10/2022
7.23
 21,600 7.42 7.51 7.23 0 0 0
05/10/2022
7.42
 99,400 7.23 7.51 7.23 0 0 0
04/10/2022
7.23
 28,100 7.33 7.51 7.14 0 0 0
03/10/2022
7.33
 80,188 7.61 7.61 7.05 0 0 0
30/09/2022
7.61
 62,100 7.70 7.70 7.33 0 0 0
29/09/2022
7.70
 141,001 7.79 7.88 7.61 0 0 0
28/09/2022
7.79
 84,700 7.88 7.88 7.70 0 500 -0.0
27/09/2022
7.88
 28,669 7.98 8.07 7.79 0 0 0
26/09/2022
7.98
 117,900 7.98 7.98 7.61 0 300 -0.0
23/09/2022
7.98
 23,262 8.07 8.16 7.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |