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) 		0.50 4.63% 999,900 -4,400 -0.0
10.30
11.30
11.30
2 tháng
(2026-01-19) 		-0.30 -2.59% 2,754,200 200 0.0
10.30
11.80
11.30
3 tháng
(2025-12-18) 		-0.20 -1.74% 2,957,600 11,100 0.1
10.30
11.80
11.30
6 tháng
(2025-09-19) 		-0.90 -7.38% 4,258,400 -439,600 -5.0
10.30
12.20
11.30
12 tháng
(2025-03-24) 		-0.90 -7.38% 5,936,600 -420,500 -4.8
10.30
13
11.30
24 tháng
(2024-03-28) 		2.86 33.88% 18,009,348 -162,316 -2.3
7.88
13
11.30
36 tháng
(2023-04-03) 		5.09 81.83% 27,359,455 -241,175 -2.9
6.21
13
11.30
60 tháng
(2021-04-13) 		2.95 35.36% 118,108,510 -837,987 -8.7
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)
16/10/2019
5.47
 57,100 5.57 5.57 5.38 0 0 0
15/10/2019
5.57
 2,000 5.57 5.57 5.29 0 0 0
14/10/2019
5.57
 7,500 5.57 5.57 5.47 0 0 0
11/10/2019
5.57
 9,500 5.57 5.57 5.47 0 0 0
10/10/2019
5.57
 3,400 5.57 5.57 5.57 0 0 0
09/10/2019
5.57
 200 5.57 5.57 5.57 0 0 0
08/10/2019
5.57
 200 5.57 5.57 5.57 0 0 0
07/10/2019
5.57
 21,300 5.66 5.66 5.38 0 0 0
04/10/2019
5.66
 80,400 5.47 5.66 5.29 0 0 0
03/10/2019
5.47
 2,270 5.57 5.57 5.38 0 0 0
02/10/2019
5.57
 100 5.47 5.57 5.57 0 0 0
01/10/2019
5.47
 1,051 5.57 5.57 5.38 0 0 0
30/09/2019
5.57
 28,839 5.66 5.66 5.38 0 28,400 -0.2
27/09/2019
5.66
 8,415 5.57 5.66 5.57 0 0 0
26/09/2019
5.57
 21,400 5.47 5.66 5.57 0 0 0
25/09/2019
5.47
 35,000 5.47 5.57 5.47 1,600 0 0.0
24/09/2019
5.47
 9,400 5.57 5.57 5.38 0 0 0
23/09/2019
5.57
 38 5.57 5.57 5.57 0 0 0
20/09/2019
5.57
 6,401 5.57 5.57 5.47 0 0 0
19/09/2019
5.57
 16,600 5.66 5.66 5.57 14,000 0 0.1
18/09/2019
5.66
 5,825 5.57 5.66 5.57 0 0 0
17/09/2019
5.57
 10,809 5.66 5.66 5.47 2,400 0 0.0
16/09/2019
5.66
 18,304 5.66 5.75 5.47 2,000 3,200 -0.0
13/09/2019
5.66
 3,300 5.75 5.75 5.57 400 0 0.0
12/09/2019
5.75
 700 5.75 5.75 5.75 0 100 -0.0
11/09/2019
5.75
 15,500 5.75 5.75 5.57 4,000 3,300 0.0
10/09/2019
5.75
 6,020 5.75 5.75 5.47 5,000 0 0.0
09/09/2019
5.75
 1,160 5.75 5.75 5.66 0 0 0
06/09/2019
5.75
 160 5.75 5.75 5.75 0 0 0
05/09/2019
5.75
 120 5.66 5.75 5.75 0 0 0
04/09/2019
5.66
 1,900 5.66 5.66 5.66 0 0 0
03/09/2019
5.66
 22,240 5.75 5.84 5.66 5,600 0 0.0
30/08/2019
5.75
 7,000 5.75 5.75 5.66 0 0 0
29/08/2019
5.75
 12,400 5.75 5.75 5.57 0 0 0
28/08/2019
5.75
 4,600 5.66 5.75 5.66 0 0 0
27/08/2019
5.66
 1,260 5.75 5.75 5.66 0 0 0
26/08/2019
5.75
 3,011 5.75 5.75 5.57 300 0 0.0
23/08/2019
5.75
 5,400 5.75 5.75 5.57 0 0 0
22/08/2019
5.75
 19,100 5.66 5.75 5.38 0 0 0
21/08/2019
5.66
 47,632 5.57 5.66 5.47 0 0 0
20/08/2019
5.57
 8,510 5.75 5.75 5.57 0 0 0
19/08/2019
5.75
 10,200 5.84 5.84 5.75 0 0 0
16/08/2019
5.84
 30,168 5.84 5.84 5.57 20,700 0 0.1
15/08/2019
5.84
 22,484 5.94 5.94 5.57 7,300 0 0.0
14/08/2019
5.94
 4,400 5.94 5.94 5.75 2,800 900 0.0
13/08/2019
5.94
 3,000 5.84 5.94 5.57 200 0 0.0
12/08/2019
5.84
 19,239 5.75 5.84 5.57 9,600 0 0.1
09/08/2019
5.75
 33,600 5.75 5.75 5.47 0 0 0
08/08/2019
5.75
 200 5.75 5.75 5.75 0 0 0
07/08/2019
5.75
 4,650 5.75 5.75 5.57 1,100 0 0.0
06/08/2019
5.75
 5,500 5.84 5.84 5.66 100 0 0.0
05/08/2019
5.84
 703 5.84 5.84 5.84 0 0 0
02/08/2019
5.84
 20,240 5.84 5.84 5.75 0 0 0
01/08/2019
5.84
 23,900 5.66 5.84 5.66 0 0 0
31/07/2019
5.66
 15,100 5.57 5.84 5.57 0 0 0
30/07/2019
5.57
 2,060 5.84 5.84 5.47 0 0 0
29/07/2019
5.84
 4,411 5.94 6.03 5.84 0 0 0
26/07/2019
5.94
 9,601 6.03 6.03 5.84 700 0 0.0
25/07/2019
6.03
 900 5.94 6.03 5.94 0 0 0
24/07/2019
5.94
 17,100 6.12 6.12 5.94 0 0 0
23/07/2019
6.12
 0 6.12 6.12 6.12 0 0 0
22/07/2019
6.12
 0 6.12 6.12 6.12 0 0 0
19/07/2019
6.12
 5,050 6.12 6.12 6.12 0 0 0
18/07/2019
6.12
 300 6.12 6.12 6.12 0 0 0
17/07/2019
6.12
 1,900 6.12 6.12 6.03 0 0 0
16/07/2019
6.12
 12,500 6.21 6.21 6.12 0 0 0
15/07/2019
6.21
 9,393 6.12 6.21 6.03 0 85 -0.0
12/07/2019
6.12
 40,100 6.12 6.12 5.94 0 0 0
11/07/2019
6.12
 9,467 6.12 6.12 6.12 0 0 0
10/07/2019
6.12
 2,362 6.12 6.12 5.94 0 0 0
09/07/2019
6.12
 1,500 6.21 6.21 6.12 0 0 0
08/07/2019
6.21
 5,900 6.21 6.21 6.03 0 0 0
05/07/2019
6.21
 4,438 6.03 6.21 5.94 0 0 0
04/07/2019
6.03
 4,100 6.21 6.21 6.03 0 0 0
03/07/2019
6.21
 200 6.21 6.21 6.21 0 0 0
02/07/2019
6.21
 17,900 6.21 6.21 6.03 0 0 0
01/07/2019
6.21
 100 6.03 6.21 6.21 0 0 0
28/06/2019
6.03
 3,207 6.12 6.12 5.94 0 0 0
27/06/2019
6.12
 5,100 6.12 6.12 6.03 0 0 0
26/06/2019
6.12
 0 6.12 6.12 6.12 0 0 0
25/06/2019
6.12
 1,100 6.12 6.12 6.03 0 0 0
24/06/2019
6.12
 1,112 6.12 6.12 6.03 0 0 0
21/06/2019
6.12
 2,985 6.12 6.12 5.94 0 0 0
20/06/2019
6.12
 1,100 6.12 6.12 6.03 0 0 0
19/06/2019
6.12
 7,100 6.12 6.12 6.03 0 0 0
18/06/2019
6.12
 20,001 6.12 6.12 6.12 0 0 0
17/06/2019
6.12
 50,500 6.03 6.12 6.03 0 0 0
14/06/2019
6.03
 13,002 6.03 6.03 6.03 0 0 0
13/06/2019
6.03
 17,300 6.12 6.12 6.03 0 0 0
12/06/2019
6.12
 10,000 6.12 6.12 6.12 0 0 0
11/06/2019
6.12
 10,184 6.12 6.12 5.94 0 0 0
10/06/2019
6.12
 82 6.12 6.12 6.12 0 0 0
07/06/2019
6.12
 66,908 6.21 6.21 5.84 0 0 0
06/06/2019
6.21
 16 6.21 6.21 6.21 0 0 0
05/06/2019
6.21
 14,200 6.31 6.31 5.94 0 0 0
04/06/2019
6.31
 25,100 6.12 6.31 5.94 0 0 0
03/06/2019
6.12
 13,200 6.21 6.21 5.94 0 0 0
31/05/2019
6.21
 45,096 6.03 6.21 5.94 0 0 0
30/05/2019
6.03
 8,200 6.03 6.03 5.84 0 0 0
29/05/2019
6.03
 6,200 5.94 6.03 5.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |