CTCP Sông Đà 9 (sd9)

11.30
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
(2026-02-23) 		0.30 2.78% 980,200 -2,400 -0.0
10.30
11.30
11.30
2 tháng
(2026-01-16) 		-0.60 -5.13% 2,741,300 2,200 0.0
10.30
11.80
11.30
3 tháng
(2025-12-17) 		-0.40 -3.48% 2,945,200 13,100 0.1
10.30
11.80
11.30
6 tháng
(2025-09-18) 		-1.10 -9.02% 4,241,900 -437,600 -5.0
10.30
12.20
11.30
12 tháng
(2025-03-24) 		-1.10 -9.02% 5,916,900 -418,500 -4.7
10.30
13
11.30
24 tháng
(2024-03-27) 		2.66 31.51% 18,004,048 -170,316 -2.4
7.88
13
11.30
36 tháng
(2023-04-03) 		4.89 78.61% 27,339,755 -239,175 -2.9
6.21
13
11.30
60 tháng
(2021-04-12) 		2.75 32.97% 118,586,580 -911,787 -9.4
5.01
19.01
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
5.29
 21,122 5.47 5.47 5.10 0 0 0
03/08/2020
5.47
 5,337 5.47 5.47 5.10 0 0 0
31/07/2020
5.47
 0 5.47 5.47 5.47 0 0 0
30/07/2020
5.47
 1,500 5.57 5.57 5.47 0 0 0
29/07/2020
5.57
 16,000 5.47 5.57 5.01 0 0 0
28/07/2020
5.47
 5,006 5.38 5.47 5.10 0 0 0
27/07/2020
5.38
 18,500 5.47 5.57 5.10 0 0 0
24/07/2020
5.47
 7,600 5.66 5.66 5.47 0 0 0
23/07/2020
5.66
 17,700 5.66 5.66 5.47 0 0 0
22/07/2020
5.66
 48,200 5.29 5.75 5.29 0 0 0
21/07/2020
5.29
 7,240 5.19 5.29 5.19 0 0 0
20/07/2020
5.19
 4,631 5.10 5.19 5.10 0 0 0
17/07/2020
5.10
 5,600 4.92 5.10 5.10 0 0 0
16/07/2020
4.92
 1,580 5.10 5.10 4.92 0 0 0
15/07/2020
5.10
 8,710 5.01 5.10 4.92 0 0 0
14/07/2020
5.01
 12,500 4.92 5.10 4.92 0 0 0
13/07/2020
4.92
 10,300 5.10 5.10 4.82 0 0 0
10/07/2020
5.10
 11,400 5.01 5.10 4.82 0 0 0
09/07/2020
5.01
 0 5.01 5.01 5.01 0 0 0
08/07/2020
5.01
 3,505 4.92 5.01 5.01 0 0 0
07/07/2020
4.92
 19,900 4.82 4.92 4.92 0 0 0
06/07/2020
4.82
 14,200 4.82 4.82 4.73 0 0 0
03/07/2020
4.82
 5,300 4.82 4.92 4.82 0 0 0
02/07/2020
4.82
 4,800 4.82 4.82 4.82 0 0 0
01/07/2020
4.82
 5,900 4.82 4.82 4.64 0 0 0
30/06/2020
4.82
 34,100 4.73 4.82 4.82 0 0 0
29/06/2020
4.73
 14,014 4.92 4.92 4.73 0 0 0
26/06/2020
4.92
 11,313 5.01 5.01 4.92 0 0 0
25/06/2020
5.01
 4,100 4.92 5.01 4.82 0 0 0
24/06/2020
4.92
 33,020 4.82 5.10 4.64 0 0 0
23/06/2020
4.82
 30,300 4.82 4.82 4.64 0 0 0
22/06/2020
4.82
 32,652 4.82 4.92 4.45 0 0 0
19/06/2020
4.82
 21,900 4.82 4.92 4.82 0 0 0
18/06/2020
4.82
 11,132 4.73 4.82 4.73 0 0 0
17/06/2020
4.73
 55,300 4.73 5.01 4.73 0 0 0
16/06/2020
4.73
 16,600 4.73 5.01 4.64 0 0 0
15/06/2020
4.73
 54,400 5.19 5.19 4.73 0 0 0
12/06/2020
5.19
 49,750 5.19 5.19 5.01 0 0 0
11/06/2020
5.19
 124,567 4.73 5.19 4.73 0 0 0
10/06/2020
4.73
 188,151 4.54 4.73 4.45 0 0 0
09/06/2020
4.54
 161,150 4.45 4.64 4.45 0 0 0
08/06/2020
4.45
 72,685 4.36 4.54 4.17 3,000 0 0.0
05/06/2020
4.36
 17,300 4.36 4.45 4.36 0 9,100 -0.0
04/06/2020
4.36
 31,700 4.45 4.54 4.36 0 0 0
03/06/2020
4.45
 1,700 4.36 4.73 4.45 0 0 0
02/06/2020
4.36
 47,777 4.54 4.54 4.36 0 21,500 -0.1
01/06/2020
4.54
 54,409 4.64 4.64 4.27 0 0 0
29/05/2020
4.64
 12,100 4.64 4.64 4.17 0 10,000 -0.1
28/05/2020
4.64
 6,071 4.64 4.64 4.64 0 0 0
27/05/2020
4.64
 10,000 4.64 4.64 4.64 0 0 0
26/05/2020
4.64
 400 4.64 4.64 4.64 0 0 0
25/05/2020
4.64
 100 4.64 4.64 4.64 0 0 0
22/05/2020
4.64
 2,400 4.82 4.82 4.64 0 0 0
21/05/2020
4.82
 900 4.82 4.82 4.64 0 0 0
20/05/2020
4.82
 85 4.82 4.82 4.82 0 0 0
19/05/2020
4.82
 25,000 4.82 4.82 4.82 0 0 0
18/05/2020
4.82
 5,800 4.82 4.82 4.64 0 0 0
15/05/2020
4.82
 1,000 4.82 4.82 4.73 0 0 0
14/05/2020
4.82
 1,000 4.64 4.82 4.64 0 0 0
13/05/2020
4.64
 0 4.64 4.64 4.64 0 0 0
12/05/2020
4.64
 0 4.64 4.64 4.64 0 0 0
11/05/2020
4.64
 200 4.54 4.64 4.45 0 0 0
08/05/2020
4.54
 4,424 4.64 4.64 4.54 0 0 0
07/05/2020
4.64
 5,000 4.73 4.73 4.64 0 0 0
06/05/2020
4.73
 0 4.73 4.73 4.73 0 0 0
05/05/2020
4.73
 0 4.73 4.73 4.73 0 0 0
04/05/2020
4.73
 0 4.73 4.73 4.73 0 0 0
29/04/2020
4.73
 2 4.73 4.73 4.73 0 0 0
28/04/2020
4.73
 2,400 4.73 4.73 4.36 0 0 0
27/04/2020
4.73
 50,040 4.64 4.73 4.73 0 0 0
24/04/2020
4.64
 3 4.64 4.64 4.64 0 0 0
23/04/2020
4.64
 50,100 4.54 4.64 4.64 0 0 0
22/04/2020
4.54
 100 4.36 4.54 4.54 0 0 0
21/04/2020
4.36
 15,400 4.45 4.45 4.27 0 0 0
20/04/2020
4.45
 5,700 4.45 4.45 4.45 0 0 0
17/04/2020
4.45
 9,400 4.45 4.45 4.45 0 0 0
16/04/2020
4.45
 400 4.45 4.45 4.27 0 0 0
15/04/2020
4.45
 2,069 4.54 4.54 4.45 400 69 0.0
14/04/2020
4.54
 2,230 4.64 4.64 4.27 0 0 0
13/04/2020
4.64
 300 4.27 4.64 4.17 0 0 0
10/04/2020
4.27
 11,910 4.36 4.36 4.17 0 0 0
09/04/2020
4.36
 30 4.36 4.36 4.36 0 0 0
08/04/2020
4.36
 2,500 4.36 4.36 4.36 0 0 0
07/04/2020
4.36
 27,700 4.54 4.54 4.36 0 0 0
06/04/2020
4.54
 700 4.36 4.64 4.27 0 0 0
03/04/2020
4.36
 110 4.17 4.36 4.36 0 0 0
01/04/2020
4.17
 3,100 3.99 4.27 4.17 0 0 0
31/03/2020
3.99
 15,189 4.36 4.36 3.99 0 0 0
30/03/2020
4.36
 11,400 4.45 4.45 4.36 0 0 0
27/03/2020
4.45
 220,930 4.45 4.45 4.45 0 0 0
26/03/2020
4.45
 12,100 4.45 4.64 4.45 0 0 0
25/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
24/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
23/03/2020
4.45
 144,800 4.73 4.82 4.45 0 0 0
20/03/2020
4.73
 4,300 4.82 4.92 4.73 0 0 0
19/03/2020
4.82
 15,300 4.64 4.92 4.45 0 100 -0.0
18/03/2020
4.64
 6,800 4.64 4.64 4.17 0 2,300 -0.0
17/03/2020
4.64
 39,900 4.54 4.92 4.64 0 3,400 -0.0
16/03/2020
4.54
 51,800 4.73 4.73 4.45 0 0 0
13/03/2020
4.73
 13,100 4.73 4.73 4.45 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |