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)
28/11/2019
5.38
 5,000 5.47 5.47 5.38 0 0 0
27/11/2019
5.47
 300 5.38 5.47 5.38 0 0 0
26/11/2019
5.38
 8,000 5.38 5.38 5.38 0 0 0
25/11/2019
5.38
 9,100 5.47 5.47 5.38 0 0 0
22/11/2019
5.47
 5,359 5.38 5.47 5.30 0 0 0
21/11/2019
5.38
 6,159 5.38 5.38 5.38 0 0 0
20/11/2019
5.38
 698 5.47 5.47 5.38 0 0 0
19/11/2019
5.47
 2,700 5.38 5.47 5.21 0 0 0
18/11/2019
5.38
 3,200 5.38 5.38 5.38 0 0 0
15/11/2019
5.38
 29,100 5.47 5.47 5.38 0 0 0
14/11/2019
5.47
 2,000 5.38 5.47 5.47 0 0 0
13/11/2019
5.38
 20,004 5.38 5.38 5.38 0 0 0
12/11/2019
5.38
 5,335 5.38 5.38 5.38 0 0 0
11/11/2019
5.38
 114,100 5.38 5.38 5.38 0 0 0
08/11/2019
5.38
 15,020 5.38 5.38 5.38 0 0 0
07/11/2019
5.38
 7,200 5.38 5.38 5.38 0 0 0
06/11/2019
5.38
 9,800 5.38 5.38 5.38 0 0 0
05/11/2019
5.38
 33,800 5.21 5.47 5.30 1,500 0 0.0
04/11/2019
5.21
 108,100 5.21 5.30 5.21 0 0 0
01/11/2019
5.21
 0 5.21 5.21 5.21 0 0 0
31/10/2019
5.21
 51 5.21 5.21 5.21 0 0 0
30/10/2019
5.21
 700 5.21 5.21 5.21 0 0 0
29/10/2019
5.21
 9,400 5.21 5.30 5.21 0 0 0
28/10/2019
5.21
 100 5.30 5.30 5.21 0 0 0
25/10/2019
5.30
 400 5.21 5.30 5.30 0 0 0
24/10/2019
5.21
 500 5.21 5.21 5.21 0 0 0
23/10/2019
5.21
 3,100 5.12 5.21 5.12 0 0 0
22/10/2019
5.12
 1,467 5.21 5.21 5.12 0 0 0
21/10/2019
5.21
 4,200 5.30 5.30 4.94 0 0 0
18/10/2019
5.30
 5,300 5.21 5.30 5.21 0 0 0
17/10/2019
5.21
 11,551 5.21 5.21 5.12 0 0 0
16/10/2019
5.21
 57,100 5.30 5.30 5.12 0 0 0
15/10/2019
5.30
 2,000 5.30 5.30 5.03 0 0 0
14/10/2019
5.30
 7,500 5.30 5.30 5.21 0 0 0
11/10/2019
5.30
 9,500 5.30 5.30 5.21 0 0 0
10/10/2019
5.30
 3,400 5.30 5.30 5.30 0 0 0
09/10/2019
5.30
 200 5.30 5.30 5.30 0 0 0
08/10/2019
5.30
 200 5.30 5.30 5.30 0 0 0
07/10/2019
5.30
 21,300 5.38 5.38 5.12 0 0 0
04/10/2019
5.38
 80,400 5.21 5.38 5.03 0 0 0
03/10/2019
5.21
 2,270 5.30 5.30 5.12 0 0 0
02/10/2019
5.30
 100 5.21 5.30 5.30 0 0 0
01/10/2019
5.21
 1,051 5.30 5.30 5.12 0 0 0
30/09/2019
5.30
 28,839 5.38 5.38 5.12 0 28,400 -0.2
27/09/2019
5.38
 8,415 5.30 5.38 5.30 0 0 0
26/09/2019
5.30
 21,400 5.21 5.38 5.30 0 0 0
25/09/2019
5.21
 35,000 5.21 5.30 5.21 1,600 0 0.0
24/09/2019
5.21
 9,400 5.30 5.30 5.12 0 0 0
23/09/2019
5.30
 38 5.30 5.30 5.30 0 0 0
20/09/2019
5.30
 6,401 5.30 5.30 5.21 0 0 0
19/09/2019
5.30
 16,600 5.38 5.38 5.30 14,000 0 0.1
18/09/2019
5.38
 5,825 5.30 5.38 5.30 0 0 0
17/09/2019
5.30
 10,809 5.38 5.38 5.21 2,400 0 0.0
16/09/2019
5.38
 18,304 5.38 5.47 5.21 2,000 3,200 -0.0
13/09/2019
5.38
 3,300 5.47 5.47 5.30 400 0 0.0
12/09/2019
5.47
 700 5.47 5.47 5.47 0 100 -0.0
11/09/2019
5.47
 15,500 5.47 5.47 5.30 4,000 3,300 0.0
10/09/2019
5.47
 6,020 5.47 5.47 5.21 5,000 0 0.0
09/09/2019
5.47
 1,160 5.47 5.47 5.38 0 0 0
06/09/2019
5.47
 160 5.47 5.47 5.47 0 0 0
05/09/2019
5.47
 120 5.38 5.47 5.47 0 0 0
04/09/2019
5.38
 1,900 5.38 5.38 5.38 0 0 0
03/09/2019
5.38
 22,240 5.47 5.56 5.38 5,600 0 0.0
30/08/2019
5.47
 7,000 5.47 5.47 5.38 0 0 0
29/08/2019
5.47
 12,400 5.47 5.47 5.30 0 0 0
28/08/2019
5.47
 4,600 5.38 5.47 5.38 0 0 0
27/08/2019
5.38
 1,260 5.47 5.47 5.38 0 0 0
26/08/2019
5.47
 3,011 5.47 5.47 5.30 300 0 0.0
23/08/2019
5.47
 5,400 5.47 5.47 5.30 0 0 0
22/08/2019
5.47
 19,100 5.38 5.47 5.12 0 0 0
21/08/2019
5.38
 47,632 5.30 5.38 5.21 0 0 0
20/08/2019
5.30
 8,510 5.47 5.47 5.30 0 0 0
19/08/2019
5.47
 10,200 5.56 5.56 5.47 0 0 0
16/08/2019
5.56
 30,168 5.56 5.56 5.30 20,700 0 0.1
15/08/2019
5.56
 22,484 5.65 5.65 5.30 7,300 0 0.0
14/08/2019
5.65
 4,400 5.65 5.65 5.47 2,800 900 0.0
13/08/2019
5.65
 3,000 5.56 5.65 5.30 200 0 0.0
12/08/2019
5.56
 19,239 5.47 5.56 5.30 9,600 0 0.1
09/08/2019
5.47
 33,600 5.47 5.47 5.21 0 0 0
08/08/2019
5.47
 200 5.47 5.47 5.47 0 0 0
07/08/2019
5.47
 4,650 5.47 5.47 5.30 1,100 0 0.0
06/08/2019
5.47
 5,500 5.56 5.56 5.38 100 0 0.0
05/08/2019
5.56
 703 5.56 5.56 5.56 0 0 0
02/08/2019
5.56
 20,240 5.56 5.56 5.47 0 0 0
01/08/2019
5.56
 23,900 5.38 5.56 5.38 0 0 0
31/07/2019
5.38
 15,100 5.30 5.56 5.30 0 0 0
30/07/2019
5.30
 2,060 5.56 5.56 5.21 0 0 0
29/07/2019
5.56
 4,411 5.65 5.74 5.56 0 0 0
26/07/2019
5.65
 9,601 5.74 5.74 5.56 700 0 0.0
25/07/2019
5.74
 900 5.65 5.74 5.65 0 0 0
24/07/2019
5.65
 17,100 5.83 5.83 5.65 0 0 0
23/07/2019
5.83
 0 5.83 5.83 5.83 0 0 0
22/07/2019
5.83
 0 5.83 5.83 5.83 0 0 0
19/07/2019
5.83
 5,050 5.83 5.83 5.83 0 0 0
18/07/2019
5.83
 300 5.83 5.83 5.83 0 0 0
17/07/2019
5.83
 1,900 5.83 5.83 5.74 0 0 0
16/07/2019
5.83
 12,500 5.91 5.91 5.83 0 0 0
15/07/2019
5.91
 9,393 5.83 5.91 5.74 0 85 -0.0
12/07/2019
5.83
 40,100 5.83 5.83 5.65 0 0 0
11/07/2019
5.83
 9,467 5.83 5.83 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |