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)
12/03/2020
4.73
 6,800 5.19 5.19 4.73 0 300 -0.0
11/03/2020
5.19
 100 4.92 5.19 5.19 0 0 0
10/03/2020
4.92
 1,500 5.01 5.01 4.82 0 100 -0.0
09/03/2020
5.01
 700 5.29 5.29 5.01 0 0 0
06/03/2020
5.29
 1,100 5.29 5.29 5.29 0 0 0
05/03/2020
5.29
 23,700 5.47 5.47 5.19 400 0 0.0
04/03/2020
5.47
 3,300 5.29 5.47 5.19 0 0 0
03/03/2020
5.29
 600 5.38 5.38 5.29 0 0 0
02/03/2020
5.38
 0 5.38 5.38 5.38 0 0 0
28/02/2020
5.38
 1,600 5.19 5.38 5.19 0 0 0
27/02/2020
5.19
 8,800 5.29 5.29 5.19 0 0 0
26/02/2020
5.29
 23,800 5.47 5.47 5.19 0 0 0
25/02/2020
5.47
 16,396 5.19 5.47 5.10 0 425 -0.0
24/02/2020
5.19
 11,600 5.29 5.29 5.19 0 0 0
21/02/2020
5.29
 33 5.29 5.29 5.29 0 0 0
20/02/2020
5.29
 2,744 5.38 5.38 5.29 0 0 0
19/02/2020
5.38
 19,200 5.38 5.38 5.38 2,500 0 0.0
18/02/2020
5.38
 8,700 5.47 5.47 5.38 0 0 0
17/02/2020
5.47
 14,700 5.38 5.57 5.47 0 0 0
14/02/2020
5.38
 10,900 5.47 5.47 5.38 0 0 0
13/02/2020
5.47
 10,300 5.47 5.47 5.38 0 0 0
12/02/2020
5.47
 14,033 5.47 5.47 5.47 0 0 0
11/02/2020
5.47
 19,400 5.38 5.57 5.29 0 0 0
10/02/2020
5.38
 4,214 5.57 5.57 5.38 0 0 0
07/02/2020
5.57
 22,600 5.47 5.57 5.38 0 0 0
06/02/2020
5.47
 52,745 5.29 5.47 5.29 2,100 0 0.0
05/02/2020
5.29
 21,810 5.29 5.29 5.29 0 0 0
04/02/2020
5.29
 19,100 5.29 5.29 5.10 0 0 0
03/02/2020
5.29
 25,700 5.29 5.29 5.10 0 0 0
31/01/2020
5.29
 2,600 5.38 5.38 5.29 0 0 0
30/01/2020
5.38
 0 5.38 5.38 5.38 0 0 0
22/01/2020
5.38
 15,100 5.38 5.38 5.38 0 0 0
21/01/2020
5.38
 5,009 5.38 5.38 5.38 0 0 0
20/01/2020
5.38
 0 5.38 5.38 5.38 0 0 0
17/01/2020
5.38
 5,532 5.29 5.38 5.19 0 0 0
16/01/2020
5.29
 4,900 5.29 5.75 5.29 0 0 0
15/01/2020
5.29
 7,440 5.38 5.38 5.29 0 0 0
14/01/2020
5.38
 4,800 5.57 5.57 5.38 0 0 0
13/01/2020
5.57
 0 5.57 5.57 5.57 0 0 0
10/01/2020
5.57
 100 5.57 5.57 5.57 0 0 0
09/01/2020
5.57
 325 5.47 5.57 5.57 0 0 0
08/01/2020
5.47
 0 5.47 5.47 5.47 0 0 0
07/01/2020
5.47
 156 5.66 5.66 5.47 0 0 0
06/01/2020
5.66
 12,900 5.57 5.66 5.57 0 0 0
03/01/2020
5.57
 12,100 5.66 5.66 5.38 0 0 0
02/01/2020
5.66
 2,089 5.66 5.66 5.66 0 0 0
31/12/2019
5.66
 300 5.66 5.66 5.29 0 100 -0.0
30/12/2019
5.66
 11,000 5.57 5.66 5.66 0 0 0
27/12/2019
5.57
 33,700 5.66 5.66 5.29 0 0 0
26/12/2019
5.66
 7,719 5.38 5.66 5.38 0 0 0
25/12/2019
5.38
 300 5.38 5.38 5.38 0 0 0
24/12/2019
5.38
 4,312 5.57 5.57 5.29 0 0 0
23/12/2019
5.57
 1,482 5.38 5.57 5.29 0 0 0
20/12/2019
5.38
 760 5.66 5.66 5.38 0 0 0
19/12/2019
5.66
 6,300 5.57 5.66 5.57 0 2,000 -0.0
18/12/2019
5.57
 215 5.38 5.57 5.57 0 0 0
17/12/2019
5.38
 3,500 5.47 5.47 5.38 0 0 0
16/12/2019
5.47
 0 5.47 5.47 5.47 0 0 0
13/12/2019
5.47
 0 5.47 5.47 5.47 0 0 0
12/12/2019
5.47
 525 5.57 5.57 5.19 0 0 0
11/12/2019
5.57
 0 5.57 5.57 5.57 0 0 0
10/12/2019
5.57
 12,852 5.57 5.57 5.47 0 0 0
09/12/2019
5.57
 100 5.29 5.57 5.57 0 0 0
06/12/2019
5.29
 1,000 5.47 5.47 5.29 0 0 0
05/12/2019
5.47
 10,420 5.38 5.66 5.47 0 0 0
04/12/2019
5.38
 11,700 5.38 5.38 5.38 0 0 0
03/12/2019
5.38
 0 5.38 5.38 5.38 0 0 0
02/12/2019
5.38
 30,939 5.66 5.66 5.38 0 900 -0.0
29/11/2019
5.66
 8,155 5.66 5.75 5.66 0 0 0
28/11/2019
5.66
 5,000 5.75 5.75 5.66 0 0 0
27/11/2019
5.75
 300 5.66 5.75 5.66 0 0 0
26/11/2019
5.66
 8,000 5.66 5.66 5.66 0 0 0
25/11/2019
5.66
 9,100 5.75 5.75 5.66 0 0 0
22/11/2019
5.75
 5,359 5.66 5.75 5.57 0 0 0
21/11/2019
5.66
 6,159 5.66 5.66 5.66 0 0 0
20/11/2019
5.66
 698 5.75 5.75 5.66 0 0 0
19/11/2019
5.75
 2,700 5.66 5.75 5.47 0 0 0
18/11/2019
5.66
 3,200 5.66 5.66 5.66 0 0 0
15/11/2019
5.66
 29,100 5.75 5.75 5.66 0 0 0
14/11/2019
5.75
 2,000 5.66 5.75 5.75 0 0 0
13/11/2019
5.66
 20,004 5.66 5.66 5.66 0 0 0
12/11/2019
5.66
 5,335 5.66 5.66 5.66 0 0 0
11/11/2019
5.66
 114,100 5.66 5.66 5.66 0 0 0
08/11/2019
5.66
 15,020 5.66 5.66 5.66 0 0 0
07/11/2019
5.66
 7,200 5.66 5.66 5.66 0 0 0
06/11/2019
5.66
 9,800 5.66 5.66 5.66 0 0 0
05/11/2019
5.66
 33,800 5.47 5.75 5.57 1,500 0 0.0
04/11/2019
5.47
 108,100 5.47 5.57 5.47 0 0 0
01/11/2019
5.47
 0 5.47 5.47 5.47 0 0 0
31/10/2019
5.47
 51 5.47 5.47 5.47 0 0 0
30/10/2019
5.47
 700 5.47 5.47 5.47 0 0 0
29/10/2019
5.47
 9,400 5.47 5.57 5.47 0 0 0
28/10/2019
5.47
 100 5.57 5.57 5.47 0 0 0
25/10/2019
5.57
 400 5.47 5.57 5.57 0 0 0
24/10/2019
5.47
 500 5.47 5.47 5.47 0 0 0
23/10/2019
5.47
 3,100 5.38 5.47 5.38 0 0 0
22/10/2019
5.38
 1,467 5.47 5.47 5.38 0 0 0
21/10/2019
5.47
 4,200 5.57 5.57 5.19 0 0 0
18/10/2019
5.57
 5,300 5.47 5.57 5.47 0 0 0
17/10/2019
5.47
 11,551 5.47 5.47 5.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |