CTCP Sông Đà 9 (sd9)

10.70
0.10
(0.94%)
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
(2026-05-20) 		-0.30 -2.75% 76,900 -2,300 0
10.60
11.20
10.70
2 tháng
(2026-04-20) 		-0.40 -3.64% 314,700 -17,200 0
10.60
11.20
10.70
3 tháng
(2026-03-23) 		0.04 0.34% 822,500 -13,400 0.1
10.56
11.30
10.70
6 tháng
(2025-12-22) 		-0.44 -3.99% 3,912,600 -8,500 0.1
9.80
11.30
10.70
12 tháng
(2025-06-24) 		-0.54 -4.81% 6,095,500 -430,700 -4.7
9.80
12.37
10.70
24 tháng
(2024-07-01) 		-0.17 -1.58% 13,739,831 -502,286 -5.6
9.80
12.37
10.70
36 tháng
(2023-07-05) 		3.10 41.26% 24,647,997 -410,439 -4.2
7.06
12.37
10.70
60 tháng
(2021-07-15) 		4.07 62.26% 113,823,037 -673,927 -7.3
4.77
18.10
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2020
6.18
 37,737 6.00 6.18 5.47 0 0 0
16/09/2020
6.00
 3,708 6.00 6.18 5.91 0 100 -0.0
15/09/2020
6.00
 33,715 5.91 6.18 5.74 0 0 0
14/09/2020
5.91
 135,309 5.38 5.91 5.38 0 0 0
11/09/2020
5.38
 400 5.47 5.47 5.38 100 0 0.0
10/09/2020
5.47
 19,600 5.47 5.47 5.21 0 0 0
09/09/2020
5.47
 39,712 5.47 5.47 5.21 0 0 0
08/09/2020
5.47
 340 5.47 5.56 5.47 0 0 0
07/09/2020
5.47
 1,844 5.74 5.74 5.47 0 0 0
04/09/2020
5.74
 1,112 5.56 5.74 5.56 0 0 0
03/09/2020
5.56
 11,152 5.56 5.56 5.47 0 0 0
01/09/2020
5.56
 3,210 5.56 5.56 5.38 0 0 0
31/08/2020
5.56
 4,840 5.56 5.74 5.47 0 0 0
28/08/2020
5.56
 3,096 5.56 5.74 5.30 0 0 0
27/08/2020
5.56
 7,230 5.65 5.65 5.56 0 0 0
26/08/2020
5.65
 15,901 5.56 5.74 5.65 0 0 0
25/08/2020
5.56
 12,310 5.56 5.56 5.47 0 0 0
24/08/2020
5.56
 89,392 5.21 5.65 5.21 0 0 0
21/08/2020
5.21
 12,251 5.21 5.21 5.21 0 0 0
20/08/2020
5.21
 3,064 5.12 5.30 5.03 0 0 0
19/08/2020
5.12
 10,940 5.03 5.12 4.94 0 0 0
18/08/2020
5.03
 14,020 5.03 5.03 4.94 0 0 0
17/08/2020
5.03
 22 5.03 5.03 5.03 0 0 0
14/08/2020
5.03
 11,520 5.21 5.21 4.86 0 0 0
13/08/2020
5.21
 4,342 4.86 5.21 4.94 0 0 0
12/08/2020
4.86
 32,800 5.03 5.03 4.59 0 0 0
11/08/2020
5.03
 4,700 5.03 5.21 5.03 0 0 0
10/08/2020
5.03
 4,400 5.03 5.03 5.03 0 0 0
07/08/2020
5.03
 28,768 5.21 5.21 4.94 0 0 0
06/08/2020
5.21
 400 5.12 5.21 4.94 0 0 0
05/08/2020
5.12
 3,400 5.03 5.12 4.86 0 0 0
04/08/2020
5.03
 21,122 5.21 5.21 4.86 0 0 0
03/08/2020
5.21
 5,337 5.21 5.21 4.86 0 0 0
31/07/2020
5.21
 0 5.21 5.21 5.21 0 0 0
30/07/2020
5.21
 1,500 5.30 5.30 5.21 0 0 0
29/07/2020
5.30
 16,000 5.21 5.30 4.77 0 0 0
28/07/2020
5.21
 5,006 5.12 5.21 4.86 0 0 0
27/07/2020
5.12
 18,500 5.21 5.30 4.86 0 0 0
24/07/2020
5.21
 7,600 5.38 5.38 5.21 0 0 0
23/07/2020
5.38
 17,700 5.38 5.38 5.21 0 0 0
22/07/2020
5.38
 48,200 5.03 5.47 5.03 0 0 0
21/07/2020
5.03
 7,240 4.94 5.03 4.94 0 0 0
20/07/2020
4.94
 4,631 4.86 4.94 4.86 0 0 0
17/07/2020
4.86
 5,600 4.68 4.86 4.86 0 0 0
16/07/2020
4.68
 1,580 4.86 4.86 4.68 0 0 0
15/07/2020
4.86
 8,710 4.77 4.86 4.68 0 0 0
14/07/2020
4.77
 12,500 4.68 4.86 4.68 0 0 0
13/07/2020
4.68
 10,300 4.86 4.86 4.59 0 0 0
10/07/2020
4.86
 11,400 4.77 4.86 4.59 0 0 0
09/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
08/07/2020
4.77
 3,505 4.68 4.77 4.77 0 0 0
07/07/2020
4.68
 19,900 4.59 4.68 4.68 0 0 0
06/07/2020
4.59
 14,200 4.59 4.59 4.50 0 0 0
03/07/2020
4.59
 5,300 4.59 4.68 4.59 0 0 0
02/07/2020
4.59
 4,800 4.59 4.59 4.59 0 0 0
01/07/2020
4.59
 5,900 4.59 4.59 4.41 0 0 0
30/06/2020
4.59
 34,100 4.50 4.59 4.59 0 0 0
29/06/2020
4.50
 14,014 4.68 4.68 4.50 0 0 0
26/06/2020
4.68
 11,313 4.77 4.77 4.68 0 0 0
25/06/2020
4.77
 4,100 4.68 4.77 4.59 0 0 0
24/06/2020
4.68
 33,020 4.59 4.86 4.41 0 0 0
23/06/2020
4.59
 30,300 4.59 4.59 4.41 0 0 0
22/06/2020
4.59
 32,652 4.59 4.68 4.24 0 0 0
19/06/2020
4.59
 21,900 4.59 4.68 4.59 0 0 0
18/06/2020
4.59
 11,132 4.50 4.59 4.50 0 0 0
17/06/2020
4.50
 55,300 4.50 4.77 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |