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)
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
27/04/2020
4.50
 50,040 4.41 4.50 4.50 0 0 0
24/04/2020
4.41
 3 4.41 4.41 4.41 0 0 0
23/04/2020
4.41
 50,100 4.33 4.41 4.41 0 0 0
22/04/2020
4.33
 100 4.15 4.33 4.33 0 0 0
21/04/2020
4.15
 15,400 4.24 4.24 4.06 0 0 0
20/04/2020
4.24
 5,700 4.24 4.24 4.24 0 0 0
17/04/2020
4.24
 9,400 4.24 4.24 4.24 0 0 0
16/04/2020
4.24
 400 4.24 4.24 4.06 0 0 0
15/04/2020
4.24
 2,069 4.33 4.33 4.24 400 69 0.0
14/04/2020
4.33
 2,230 4.41 4.41 4.06 0 0 0
13/04/2020
4.41
 300 4.06 4.41 3.97 0 0 0
10/04/2020
4.06
 11,910 4.15 4.15 3.97 0 0 0
09/04/2020
4.15
 30 4.15 4.15 4.15 0 0 0
08/04/2020
4.15
 2,500 4.15 4.15 4.15 0 0 0
07/04/2020
4.15
 27,700 4.33 4.33 4.15 0 0 0
06/04/2020
4.33
 700 4.15 4.41 4.06 0 0 0
03/04/2020
4.15
 110 3.97 4.15 4.15 0 0 0
01/04/2020
3.97
 3,100 3.80 4.06 3.97 0 0 0
31/03/2020
3.80
 15,189 4.15 4.15 3.80 0 0 0
30/03/2020
4.15
 11,400 4.24 4.24 4.15 0 0 0
27/03/2020
4.24
 220,930 4.24 4.24 4.24 0 0 0
26/03/2020
4.24
 12,100 4.24 4.41 4.24 0 0 0
25/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
24/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
23/03/2020
4.24
 144,800 4.50 4.59 4.24 0 0 0
20/03/2020
4.50
 4,300 4.59 4.68 4.50 0 0 0
19/03/2020
4.59
 15,300 4.41 4.68 4.24 0 100 -0.0
18/03/2020
4.41
 6,800 4.41 4.41 3.97 0 2,300 -0.0
17/03/2020
4.41
 39,900 4.33 4.68 4.41 0 3,400 -0.0
16/03/2020
4.33
 51,800 4.50 4.50 4.24 0 0 0
13/03/2020
4.50
 13,100 4.50 4.50 4.24 0 1,200 -0.0
12/03/2020
4.50
 6,800 4.94 4.94 4.50 0 300 -0.0
11/03/2020
4.94
 100 4.68 4.94 4.94 0 0 0
10/03/2020
4.68
 1,500 4.77 4.77 4.59 0 100 -0.0
09/03/2020
4.77
 700 5.03 5.03 4.77 0 0 0
06/03/2020
5.03
 1,100 5.03 5.03 5.03 0 0 0
05/03/2020
5.03
 23,700 5.21 5.21 4.94 400 0 0.0
04/03/2020
5.21
 3,300 5.03 5.21 4.94 0 0 0
03/03/2020
5.03
 600 5.12 5.12 5.03 0 0 0
02/03/2020
5.12
 0 5.12 5.12 5.12 0 0 0
28/02/2020
5.12
 1,600 4.94 5.12 4.94 0 0 0
27/02/2020
4.94
 8,800 5.03 5.03 4.94 0 0 0
26/02/2020
5.03
 23,800 5.21 5.21 4.94 0 0 0
25/02/2020
5.21
 16,396 4.94 5.21 4.86 0 425 -0.0
24/02/2020
4.94
 11,600 5.03 5.03 4.94 0 0 0
21/02/2020
5.03
 33 5.03 5.03 5.03 0 0 0
20/02/2020
5.03
 2,744 5.12 5.12 5.03 0 0 0
19/02/2020
5.12
 19,200 5.12 5.12 5.12 2,500 0 0.0
18/02/2020
5.12
 8,700 5.21 5.21 5.12 0 0 0
17/02/2020
5.21
 14,700 5.12 5.30 5.21 0 0 0
14/02/2020
5.12
 10,900 5.21 5.21 5.12 0 0 0
13/02/2020
5.21
 10,300 5.21 5.21 5.12 0 0 0
12/02/2020
5.21
 14,033 5.21 5.21 5.21 0 0 0
11/02/2020
5.21
 19,400 5.12 5.30 5.03 0 0 0
10/02/2020
5.12
 4,214 5.30 5.30 5.12 0 0 0
07/02/2020
5.30
 22,600 5.21 5.30 5.12 0 0 0
06/02/2020
5.21
 52,745 5.03 5.21 5.03 2,100 0 0.0
05/02/2020
5.03
 21,810 5.03 5.03 5.03 0 0 0
04/02/2020
5.03
 19,100 5.03 5.03 4.86 0 0 0
03/02/2020
5.03
 25,700 5.03 5.03 4.86 0 0 0
31/01/2020
5.03
 2,600 5.12 5.12 5.03 0 0 0
30/01/2020
5.12
 0 5.12 5.12 5.12 0 0 0
22/01/2020
5.12
 15,100 5.12 5.12 5.12 0 0 0
21/01/2020
5.12
 5,009 5.12 5.12 5.12 0 0 0
20/01/2020
5.12
 0 5.12 5.12 5.12 0 0 0
17/01/2020
5.12
 5,532 5.03 5.12 4.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |