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)
05/12/2025
11.70
 15,000 11.70 11.70 11.70 0 0 0
04/12/2025
11.70
 10,600 11.50 11.70 11.50 100 0 0.0
03/12/2025
11.50
 13,300 11.40 11.50 11.40 900 0 0.0
02/12/2025
11.50
 11,000 11.40 11.50 11.40 200 0 0.0
01/12/2025
11.40
 28,400 11.50 11.50 11.40 0 0 0
28/11/2025
11.40
 3,500 11.70 11.70 11.40 0 0 0
27/11/2025
11.60
 3,300 11.50 11.60 11.50 0 1,000 -0.0
26/11/2025
11.50
 13,000 11.50 11.50 11.40 0 500 -0.0
25/11/2025
11.50
 28,000 11.50 11.50 11.40 0 12,600 -0.1
24/11/2025
11.50
 7,700 11.40 11.50 11.40 0 5,800 -0.1
21/11/2025
11.40
 53,200 11.40 11.40 11.40 200 7,500 -0.1
20/11/2025
11.50
 8,000 11.50 11.50 11.40 0 4,800 -0.1
19/11/2025
11.40
 23,100 11.40 11.50 11.40 200 19,000 -0.2
18/11/2025
11.50
 26,400 11.60 11.70 11.50 100 4,300 -0.0
17/11/2025
11.50
 15,200 11.50 11.60 11.50 100 7,500 -0.1
14/11/2025
11.40
 86,500 11.40 11.50 11.30 900 86,300 -1.0
13/11/2025
11.70
 207,200 11.50 11.70 11.30 600 203,700 -2.3
12/11/2025
11.60
 107,600 11.80 11.80 11.30 700 103,100 -1.2
11/11/2025
11.80
 1,800 11.60 11.80 11.60 0 1,700 -0.0
10/11/2025
11.80
 0 11.80 11.80 11.80 0 0 0
07/11/2025
11.80
 500 11.80 11.80 11.80 0 0 0
06/11/2025
11.80
 2,100 11.60 11.80 11.60 0 0 0
05/11/2025
11.80
 4,000 11.60 11.80 11.60 0 0 0
04/11/2025
11.80
 4,400 11.60 11.90 11.60 800 0 0.0
03/11/2025
11.80
 0 11.80 11.80 11.80 0 0 0
31/10/2025
11.80
 20,700 11.80 11.80 11.80 0 0 0
30/10/2025
11.80
 300 11.40 11.80 11.40 0 0 0
29/10/2025
11.60
 1,600 11.50 11.90 11.50 0 0 0
28/10/2025
12
 1,200 11.40 12.30 11.40 0 100 -0.0
27/10/2025
11.60
 100 11.60 11.60 11.60 0 0 0
24/10/2025
11.50
 900 12 12 11.50 0 0 0
23/10/2025
12
 700 12 12 12 0 0 0
22/10/2025
11.90
 0 11.90 11.90 11.90 0 0 0
21/10/2025
11.90
 22,600 11.50 11.90 11.30 3,600 0 0.0
20/10/2025
11.60
 3,500 11.70 11.70 11.60 1,500 0 0.0
17/10/2025
11.70
 2,600 12.70 12.70 11.70 100 0 0.0
16/10/2025
11.70
 2,100 11.80 12 11.70 0 0 0
15/10/2025
11.80
 29,700 12 12 11.80 500 0 0.0
14/10/2025
12
 14,500 12.10 12.10 12 500 0 0.0
13/10/2025
12.20
 5,300 12 12.20 12 0 3,700 -0.0
10/10/2025
12.10
 12,500 12.10 12.20 12 1,200 0 0.0
09/10/2025
12.10
 9,500 12.20 12.20 12.10 0 0 0
08/10/2025
12.20
 14,800 12.10 12.20 12.10 100 1,400 -0.0
07/10/2025
12.10
 58,100 12.10 12.20 12.10 200 0 0.0
06/10/2025
12.10
 17,300 12.20 12.20 12.10 0 0 0
03/10/2025
12.20
 11,900 12.10 12.20 12.10 0 0 0
02/10/2025
12.20
 7,400 12.70 12.70 12.10 0 0 0
01/10/2025
12.20
 22,200 12.20 12.20 12.10 1,200 1,000 0.0
30/09/2025
12.20
 2,500 12.20 12.20 12.20 0 0 0
29/09/2025
12.20
 20,300 12.20 12.20 12.20 500 0 0.0
26/09/2025
12.20
 14,100 12.20 12.20 12.10 1,200 0 0.0
25/09/2025
12.20
 3,300 12.20 12.20 12.10 0 1,000 -0.0
24/09/2025
12.20
 14,000 12.10 12.20 12.10 0 800 -0.0
23/09/2025
12.10
 11,200 12.20 12.20 12.10 100 0 0.0
22/09/2025
12.20
 240,100 12.20 12.20 12.20 0 0 0
19/09/2025
12.20
 17,200 12.20 12.20 12.20 100 0 0.0
18/09/2025
12.20
 3,200 12.20 12.20 12.10 0 0 0
17/09/2025
12.20
 6,700 12.20 12.30 12.20 200 0 0.0
16/09/2025
12.20
 17,100 12.30 12.30 12.20 100 0 0.0
15/09/2025
12.20
 9,400 12.30 12.30 12.20 300 0 0.0
12/09/2025
12.30
 8,200 12.20 12.30 12.20 100 2,000 -0.0
11/09/2025
12.30
 9,300 12.30 12.30 12.20 0 0 0
10/09/2025
12.30
 0 12.30 12.30 12.30 0 0 0
09/09/2025
12.30
 7,100 12.90 12.90 12.30 100 0 0.0
08/09/2025
12.20
 56,500 12.20 12.30 12 20,000 0 0.2
05/09/2025
12.40
 6,400 12.30 12.40 12.30 100 0 0.0
04/09/2025
12.30
 16,900 12.20 12.40 12.20 0 0 0
03/09/2025
12.30
 4,500 12.30 12.30 12.10 100 0 0.0
29/08/2025
12.30
 2,300 12.70 12.70 12.30 0 100 -0.0
28/08/2025
12.30
 1,000 12.30 12.30 12.30 0 0 0
27/08/2025
12.30
 17,300 12.10 12.40 12.10 0 0 0
26/08/2025
12.20
 15,000 12 12.20 12 0 0 0
25/08/2025
12
 12,900 12.10 12.10 12 0 0 0
22/08/2025
12.10
 32,100 12.10 12.20 12 0 0 0
21/08/2025
12.10
 2,300 12.20 12.30 12.10 100 0 0.0
20/08/2025
12.20
 39,800 12.20 12.30 12 0 0 0
19/08/2025
12.20
 3,300 12.40 12.40 12.20 0 0 0
18/08/2025
12.30
 8,500 12.20 12.30 12.20 0 0 0
15/08/2025
12.30
 4,000 12.40 12.40 12.30 900 0 0.0
14/08/2025
12.60
 18,900 12.40 12.60 12.30 1,000 0 0.0
13/08/2025
12.40
 4,500 12.60 12.60 12.40 0 0 0
12/08/2025
12.60
 30,200 12.60 12.60 12.50 0 0 0
11/08/2025
12.60
 5,200 12.80 12.80 12.60 0 0 0
08/08/2025
12.60
 3,800 12.80 12.80 12.60 600 600 -0
07/08/2025
12.60
 10,900 12.50 12.80 12.30 0 0 0
06/08/2025
12.40
 2,800 12.40 12.50 12.20 0 0 0
05/08/2025
12.40
 20,200 12.40 12.80 12.40 5,500 0 0.1
04/08/2025
13
 26,200 12.10 13.30 12.10 0 900 -0.0
01/08/2025
12.10
 40,900 11.90 12.10 11.90 100 0 0.0
31/07/2025
11.90
 18,100 12.30 12.30 11.80 100 0 0.0
30/07/2025
11.90
 4,000 11.90 12 11.90 0 0 0
29/07/2025
11.80
 18,500 11.90 11.90 11.80 0 0 0
28/07/2025
12
 35,800 11.90 12 11.80 600 0 0.0
25/07/2025
11.90
 14,800 11.90 11.90 11.80 0 0 0
24/07/2025
12
 39,600 12 12 11.90 100 0 0.0
23/07/2025
11.90
 20,800 12 12 11.90 0 0 0
22/07/2025
11.90
 46,600 11.90 12.10 11.80 100 0 0.0
21/07/2025
11.90
 5,500 11.80 12.20 11.80 100 0 0.0
18/07/2025
11.90
 3,900 11.50 11.90 11.50 0 0 0
17/07/2025
11.80
 2,700 11.60 11.80 11.50 0 0 0
16/07/2025
11.60
 3,500 11.60 11.60 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |