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)
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
16/06/2020
4.50
 16,600 4.50 4.77 4.41 0 0 0
15/06/2020
4.50
 54,400 4.94 4.94 4.50 0 0 0
12/06/2020
4.94
 49,750 4.94 4.94 4.77 0 0 0
11/06/2020
4.94
 124,567 4.50 4.94 4.50 0 0 0
10/06/2020
4.50
 188,151 4.33 4.50 4.24 0 0 0
09/06/2020
4.33
 161,150 4.24 4.41 4.24 0 0 0
08/06/2020
4.24
 72,685 4.15 4.33 3.97 3,000 0 0.0
05/06/2020
4.15
 17,300 4.15 4.24 4.15 0 9,100 -0.0
04/06/2020
4.15
 31,700 4.24 4.33 4.15 0 0 0
03/06/2020
4.24
 1,700 4.15 4.50 4.24 0 0 0
02/06/2020
4.15
 47,777 4.33 4.33 4.15 0 21,500 -0.1
01/06/2020
4.33
 54,409 4.41 4.41 4.06 0 0 0
29/05/2020
4.41
 12,100 4.41 4.41 3.97 0 10,000 -0.1
28/05/2020
4.41
 6,071 4.41 4.41 4.41 0 0 0
27/05/2020
4.41
 10,000 4.41 4.41 4.41 0 0 0
26/05/2020
4.41
 400 4.41 4.41 4.41 0 0 0
25/05/2020
4.41
 100 4.41 4.41 4.41 0 0 0
22/05/2020
4.41
 2,400 4.59 4.59 4.41 0 0 0
21/05/2020
4.59
 900 4.59 4.59 4.41 0 0 0
20/05/2020
4.59
 85 4.59 4.59 4.59 0 0 0
19/05/2020
4.59
 25,000 4.59 4.59 4.59 0 0 0
18/05/2020
4.59
 5,800 4.59 4.59 4.41 0 0 0
15/05/2020
4.59
 1,000 4.59 4.59 4.50 0 0 0
14/05/2020
4.59
 1,000 4.41 4.59 4.41 0 0 0
13/05/2020
4.41
 0 4.41 4.41 4.41 0 0 0
12/05/2020
4.41
 0 4.41 4.41 4.41 0 0 0
11/05/2020
4.41
 200 4.33 4.41 4.24 0 0 0
08/05/2020
4.33
 4,424 4.41 4.41 4.33 0 0 0
07/05/2020
4.41
 5,000 4.50 4.50 4.41 0 0 0
06/05/2020
4.50
 0 4.50 4.50 4.50 0 0 0
05/05/2020
4.50
 0 4.50 4.50 4.50 0 0 0
04/05/2020
4.50
 0 4.50 4.50 4.50 0 0 0
29/04/2020
4.50
 2 4.50 4.50 4.50 0 0 0
28/04/2020
4.50
 2,400 4.50 4.50 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |