CTCP Sông Đà 9 (sd9)

10.90
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
(2026-04-01) 		-0.20 -1.80% 430,100 -12,100 0.0
10.60
11.10
10.90
2 tháng
(2026-03-02) 		0.34 3.18% 1,615,900 -23,700 -0.1
9.80
11.30
10.90
3 tháng
(2026-02-02) 		0.81 8.04% 3,559,600 -16,900 -0.0
9.80
11.30
10.90
6 tháng
(2025-11-03) 		-0.33 -2.94% 4,637,900 -459,500 -5.0
9.80
11.30
10.90
12 tháng
(2025-05-06) 		-0.24 -2.12% 6,291,600 -436,200 -4.8
9.80
12.37
10.90
24 tháng
(2024-05-13) 		1.90 21.05% 17,623,059 -263,906 -3.1
8.83
12.37
10.90
36 tháng
(2023-05-17) 		4.37 66.86% 27,770,941 -262,678 -2.9
6.27
12.37
10.90
60 tháng
(2021-05-27) 		3.93 56.29% 117,097,736 -856,087 -8.7
4.77
18.10
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
6.27
 52,206 6.09 6.27 6.00 1,000 600 0.0
04/02/2021
6.09
 79,792 6.53 6.89 6.09 7,100 0 0.0
03/02/2021
6.53
 7,414 6.27 6.71 6.18 100 5,000 -0.0
02/02/2021
6.27
 23,692 6.09 6.27 6.27 0 92 -0.0
01/02/2021
6.09
 125,400 6.71 6.71 6.09 0 102,500 -0.7
29/01/2021
6.71
 12,800 6.27 6.80 6.09 0 0 0
28/01/2021
6.27
 272,000 6.89 6.89 6.27 3,300 0 0.0
27/01/2021
6.89
 114,600 7.06 7.06 6.62 15,500 0 0.1
26/01/2021
7.06
 117,140 6.97 7.24 6.89 400 0 0.0
25/01/2021
6.97
 76,000 6.97 7.06 6.80 0 0 0
22/01/2021
6.97
 14,900 6.97 6.97 6.89 0 0 0
21/01/2021
6.97
 15,300 6.71 7.24 6.71 0 0 0
20/01/2021
6.71
 111,100 6.71 7.15 6.18 200 0 0.0
19/01/2021
6.71
 56,939 6.97 6.97 6.62 25,500 0 0.2
18/01/2021
6.97
 63,778 7.15 7.33 6.89 600 0 0.0
15/01/2021
7.15
 29,464 7.15 7.15 6.89 5,400 36 0.0
14/01/2021
7.15
 3,815 6.97 7.59 6.97 0 0 0
13/01/2021
6.97
 36,859 6.97 6.97 6.71 400 1,000 -0.0
12/01/2021
6.97
 22,700 7.06 7.06 6.62 1,100 0 0.0
11/01/2021
7.06
 18,300 7.24 7.24 6.97 0 0 0
08/01/2021
7.24
 3,500 7.42 7.68 7.24 0 100 -0.0
07/01/2021
7.42
 37,900 7.59 7.59 7.15 6,400 0 0.1
06/01/2021
7.59
 114,795 7.59 7.86 7.24 12,100 0 0.1
05/01/2021
7.59
 115,600 7.42 7.77 7.42 2,700 0 0.0
04/01/2021
7.42
 378,400 6.80 7.42 6.97 1,100 2,100 -0.0
31/12/2020
6.80
 121,300 6.36 6.97 6.27 8,700 0 0.1
30/12/2020
6.36
 17,000 6.36 6.80 6.27 300 0 0.0
29/12/2020
6.36
 2,000 6.18 6.44 6.18 100 0 0.0
28/12/2020
6.18
 200,550 6.09 6.36 6.09 200 1,900 -0.0
25/12/2020
6.09
 57,530 6.00 6.09 6.00 0 100 -0.0
24/12/2020
6.00
 22,450 6.18 6.27 5.83 4,200 7,800 -0.0
23/12/2020
6.18
 46,701 6.18 6.44 6.00 4,200 7,800 -0.0
22/12/2020
6.18
 4,400 6.18 6.18 6.00 4,200 0 0.0
21/12/2020
6.18
 21,020 6.18 6.18 5.91 400 0 0.0
18/12/2020
6.18
 40,956 6.00 6.18 6.00 1,200 15,000 -0.1
17/12/2020
6.00
 20,550 6.00 6.00 5.91 5,000 0 0.0
16/12/2020
6.00
 22,224 5.91 6.00 5.91 0 0 0
15/12/2020
5.91
 7,200 5.91 5.91 5.91 0 0 0
14/12/2020
5.91
 13,334 5.91 5.91 5.74 1,000 0 0.0
11/12/2020
5.91
 100 5.65 5.91 5.91 0 0 0
10/12/2020
5.65
 4,280 5.74 5.74 5.65 0 0 0
09/12/2020
5.74
 2,125 5.91 6.00 5.74 0 0 0
08/12/2020
5.91
 17,170 5.56 6.00 5.56 100 0 0.0
07/12/2020
5.56
 6,610 5.91 5.91 5.56 0 0 0
04/12/2020
5.91
 13,300 5.91 5.91 5.65 0 0 0
03/12/2020
5.91
 35,110 5.91 5.91 5.83 9,800 0 0.1
02/12/2020
5.91
 8,000 5.91 6.00 5.74 3,700 0 0.0
01/12/2020
5.91
 29,200 5.91 5.91 5.83 2,200 0 0.0
30/11/2020
5.91
 16,300 5.91 6.00 5.91 5,100 0 0.0
27/11/2020
5.91
 169,190 5.74 6.00 5.74 57,400 0 0.4
26/11/2020
5.74
 2,920 5.65 5.83 5.65 1,900 0 0.0
25/11/2020
5.65
 64,730 5.65 5.74 5.56 1,800 0 0.0
24/11/2020
5.65
 102,370 5.56 5.74 5.56 2,800 0 0.0
23/11/2020
5.56
 78,200 5.47 5.65 5.38 19,500 0 0
20/11/2020
5.47
 1,550 5.38 5.56 5.38 200 0 0.0
19/11/2020
5.38
 15,206 5.47 5.47 5.38 5,200 0 0.0
18/11/2020
5.47
 3,500 5.47 5.47 5.38 0 0 0
17/11/2020
5.47
 1,258 5.38 5.56 5.38 100 0 0.0
16/11/2020
5.38
 2,200 5.38 5.38 5.38 0 0 0
13/11/2020
5.38
 12,400 5.38 5.47 5.30 0 0 0
12/11/2020
5.38
 28,700 5.47 5.47 5.30 0 0 0
11/11/2020
5.47
 8,800 5.30 5.47 5.30 0 0 0
10/11/2020
5.30
 43,420 5.30 5.30 5.30 0 0 0
09/11/2020
5.30
 146,551 5.30 5.30 5.21 500 0 0.0
06/11/2020
5.30
 5,612 5.30 5.30 5.21 0 0 0
05/11/2020
5.30
 12,140 5.47 5.47 5.12 1,000 0 0.0
04/11/2020
5.47
 8,452 5.12 5.47 5.12 0 300 -0.0
03/11/2020
5.12
 416,560 5.21 5.56 5.12 2,600 415,360 -2.4
02/11/2020
5.21
 163,600 5.21 5.30 5.12 1,100 159,600 -0.9
30/10/2020
5.21
 372,700 5.30 5.38 5.21 100 372,100 -2.2
29/10/2020
5.30
 462,608 5.21 5.47 5.03 2,100 442,400 -2.6
28/10/2020
5.21
 113,954 5.74 6.00 5.21 10,000 700 0.1
27/10/2020
5.74
 40,310 5.83 5.83 5.38 100 400 -0.0
26/10/2020
5.83
 57,100 6.00 6.00 5.83 0 0 0
23/10/2020
6.00
 191,820 6.09 6.27 6.00 100,900 1,100 0.7
22/10/2020
6.09
 50,000 6.18 6.18 6.00 24,000 800 0.2
21/10/2020
6.18
 28,452 6.18 6.18 6.09 2,600 0 0.0
20/10/2020
6.18
 25,200 6.27 6.27 6.18 2,100 1,000 0.0
19/10/2020
6.27
 29,100 6.18 6.27 6.09 3,800 3,300 0.0
16/10/2020
6.18
 6,600 6.18 6.18 6.18 0 0 0
15/10/2020
6.18
 18,756 6.18 6.27 6.00 13,400 0 0.1
14/10/2020
6.18
 47,600 6.18 6.44 6.18 29,200 0 0.2
13/10/2020
6.18
 21,700 6.09 6.27 6.09 11,300 5,000 0.0
12/10/2020
6.09
 3,200 6.27 6.36 6.09 100 0 0.0
09/10/2020
6.27
 11,263 6.27 6.27 6.09 4,100 0 0.0
08/10/2020
6.27
 41,100 6.44 6.44 6.09 1,300 0 0.0
07/10/2020
6.44
 5,653 6.36 6.53 6.27 300 0 0.0
06/10/2020
6.36
 7,200 6.44 6.62 6.36 500 0 0.0
05/10/2020
6.44
 144,800 6.27 6.62 6.36 51,700 0 0.4
02/10/2020
6.27
 31,760 6.09 6.36 6.00 2,800 0 0.0
01/10/2020
6.09
 25,870 6.00 6.09 5.91 5,700 0 0.0
30/09/2020
6.00
 5,200 6.00 6.00 6.00 2,200 0 0.0
29/09/2020
6.00
 1,700 6.09 6.09 6.00 700 0 0.0
28/09/2020
6.09
 24,960 5.91 6.36 5.91 6,000 1,000 0.0
25/09/2020
5.91
 28,332 5.91 6.09 5.74 25,900 100 0.2
24/09/2020
5.91
 13,970 5.91 6.00 5.83 5,000 200 0.0
23/09/2020
5.91
 42,270 5.83 5.91 5.83 2,900 0 0.0
22/09/2020
5.83
 18,600 6.00 6.00 5.83 1,000 0 0.0
21/09/2020
6.00
 21,222 6.36 6.36 6.00 2,100 0 0.0
18/09/2020
6.36
 11,200 6.18 6.36 6.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |