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)
06/08/2018
5.76
 2,732 5.76 5.76 5.68 0 0 0
03/08/2018
5.76
 26,180 5.76 5.84 5.76 100 0 0.0
02/08/2018
5.76
 400 5.76 5.76 5.76 0 0 0
01/08/2018
5.76
 1,200 5.84 5.84 5.76 0 0 0
31/07/2018
5.84
 210 5.68 5.84 5.76 0 0 0
30/07/2018
5.68
 28,860 5.84 5.84 5.68 100 0 0.0
27/07/2018
5.84
 5,506 5.84 5.84 5.68 100 0 0.0
26/07/2018
5.84
 10,720 5.92 5.92 5.76 100 0 0.0
25/07/2018
5.92
 200 5.92 5.92 5.92 0 0 0
24/07/2018
5.92
 65,100 5.76 5.92 5.76 300 34,400 -0.2
23/07/2018
5.76
 9,400 5.84 5.84 5.76 0 0 0
20/07/2018
5.84
 518,430 5.76 5.84 5.68 0 506,800 -3.6
19/07/2018
5.76
 124,200 5.84 5.84 5.76 0 0 0
18/07/2018
5.84
 12,700 5.76 5.84 5.68 0 500 -0.0
17/07/2018
5.76
 37,100 5.76 5.76 5.68 0 0 0
16/07/2018
5.76
 42,610 5.84 5.84 5.68 0 8,500 -0.1
13/07/2018
5.84
 215,300 5.76 5.84 5.76 26,100 203,300 -1.3
12/07/2018
5.76
 112,000 5.84 6.01 5.76 100 56,100 -0.4
11/07/2018
5.84
 34,600 5.92 5.92 5.84 0 32,500 -0.2
10/07/2018
5.92
 3,500 6.01 6.01 5.92 0 3,000 -0.0
09/07/2018
6.01
 18,700 6.01 6.01 6.01 0 18,700 -0.1
06/07/2018
6.01
 1,200 5.92 6.01 5.92 0 100 -0.0
05/07/2018
5.92
 29,700 5.92 5.92 5.92 0 0 0
04/07/2018
5.92
 3,700 5.92 6.01 5.92 0 0 0
03/07/2018
5.92
 13,115 6.01 6.17 5.92 100 0 0.0
02/07/2018
6.01
 46,500 6.17 6.17 6.01 0 0 0
29/06/2018
6.17
 33,140 6.09 6.17 6.01 500 0 0.0
28/06/2018
6.09
 11,500 6.17 6.17 6.01 0 0 0
27/06/2018
6.17
 6,962 6.09 6.17 6.01 0 0 0
26/06/2018
6.09
 10,910 6.09 6.17 6.09 0 2,000 -0.0
25/06/2018
6.09
 11,830 6.01 6.09 6.01 0 3,000 -0.0
22/06/2018
6.01
 7,100 6.01 6.09 6.01 0 0 0
21/06/2018
6.01
 101,014 6.01 6.09 5.92 0 0 0
20/06/2018
6.01
 824 6.09 6.17 6.01 0 0 0
19/06/2018
6.09
 20,431 6.17 6.17 6.01 0 0 0
18/06/2018
6.17
 3,700 6.33 6.33 6.09 0 0 0
15/06/2018
6.33
 1,806 6.25 6.33 6.33 600 0 0.0
14/06/2018
6.25
 9,100 6.25 6.33 6.17 0 7,000 -0.1
13/06/2018
6.25
 2,177 6.17 6.33 6.25 0 0 0
12/06/2018
6.17
 1,610 6.33 6.33 6.17 0 0 0
11/06/2018
6.33
 59,600 6.33 6.33 6.17 2,000 0 0.0
08/06/2018
6.33
 524 6.33 6.33 6.33 0 0 0
07/06/2018
6.33
 2,869 6.33 6.33 6.25 0 69 -0.0
06/06/2018
6.33
 29,600 6.41 6.41 6.33 13,000 7,600 0.0
05/06/2018
6.41
 1,176 6.41 6.41 6.33 0 0 0
04/06/2018
6.41
 9,900 6.49 6.49 6.33 0 0 0
01/06/2018
6.49
 2,336 6.49 6.49 6.41 0 0 0
31/05/2018
6.49
 2,241 6.49 6.49 6.41 0 0 0
30/05/2018
6.49
 2,900 6.41 6.49 6.41 0 0 0
29/05/2018
6.41
 18,400 6.41 6.49 6.33 14,400 0 0.1
28/05/2018
6.41
 2,600 6.41 6.41 6.01 100 0 0.0
25/05/2018
6.41
 3,136 6.41 6.41 6.25 100 0 0.0
24/05/2018
6.41
 7,200 6.41 6.41 6.33 0 0 0
23/05/2018
6.41
 4,600 6.41 6.41 6.33 0 0 0
22/05/2018
6.41
 1,960 6.49 6.49 6.25 100 0 0.0
21/05/2018
6.49
 10,000 6.57 6.57 6.33 0 0 0
18/05/2018
6.57
 1,200 6.57 6.57 6.57 0 0 0
17/05/2018
6.57
 10,810 6.57 6.57 6.49 0 0 0
16/05/2018
6.57
 5,963 6.49 6.57 6.41 0 0 0
15/05/2018
6.49
 1,900 6.49 6.49 6.49 0 0 0
14/05/2018
6.49
 2,301 6.57 6.57 6.49 0 0 0
11/05/2018
6.57
 15,696 6.57 6.57 6.49 0 0 0
10/05/2018
6.57
 23,000 6.57 6.57 6.49 0 0 0
09/05/2018
6.57
 24,000 6.57 6.57 6.41 100 0 0.0
08/05/2018
6.57
 8,700 6.57 6.57 6.49 0 0 0
07/05/2018
6.57
 0 6.57 6.57 6.57 0 0 0
04/05/2018
6.57
 800 6.57 6.57 6.41 100 0 0.0
03/05/2018
6.57
 9,524 6.49 6.57 6.33 100 14 0.0
02/05/2018
6.49
 15,810 6.66 6.66 6.41 100 0 0.0
27/04/2018
6.66
 9,604 6.66 6.74 6.66 600 0 0.0
26/04/2018
6.66
 43,800 6.66 6.66 6.49 0 0 0
24/04/2018
6.66
 73,690 6.57 6.74 6.49 300 0 0.0
23/04/2018
6.57
 139,300 6.66 6.74 6.49 200 0 0.0
20/04/2018
6.66
 4,100 6.66 6.74 6.57 100 0 0.0
19/04/2018
6.66
 72,900 6.74 6.74 6.66 0 0 0
18/04/2018
6.74
 87,096 6.74 6.74 6.57 100 0 0.0
17/04/2018
6.74
 21,377 6.66 6.74 6.57 200 10,800 -0.1
16/04/2018
6.66
 19,200 6.66 6.74 6.57 100 0 0.0
13/04/2018
6.66
 11,500 6.74 6.74 6.57 200 0 0.0
12/04/2018
6.74
 11,031 6.66 6.74 6.57 100 0 0.0
11/04/2018
6.66
 67,757 6.74 6.74 6.57 100 0 0.0
10/04/2018
6.74
 39,300 6.74 6.82 6.66 900 0 0.0
09/04/2018
6.74
 50,600 6.74 6.82 6.66 100 0 0.0
06/04/2018
6.74
 25,300 6.74 6.74 6.66 100 0 0.0
05/04/2018
6.74
 10,889 6.66 6.74 6.57 100 0 0.0
04/04/2018
6.66
 20,638 6.74 6.74 6.66 0 0 0
03/04/2018
6.74
 41,410 6.66 6.74 6.57 0 0 0
02/04/2018
6.66
 40,100 6.66 6.74 6.57 100 0 0.0
30/03/2018
6.66
 17,300 6.57 6.66 6.57 100 0 0.0
29/03/2018
6.57
 35,162 6.57 6.66 6.57 0 2,100 -0.0
28/03/2018
6.57
 24,439 6.74 6.74 6.57 0 0 0
27/03/2018
6.74
 5,960 6.57 6.74 6.57 400 0 0.0
26/03/2018
6.57
 30,900 6.82 6.82 6.57 3,800 0 0.0
23/03/2018
6.82
 42,940 6.82 6.82 6.57 800 0 0.0
22/03/2018
6.82
 62,000 6.74 6.90 6.57 23,100 0 0.2
21/03/2018
6.74
 539,200 6.90 6.90 6.41 60,200 501,500 -3.5
20/03/2018
6.90
 8,372 6.82 6.90 6.82 0 1,500 -0.0
19/03/2018
6.82
 13,200 6.82 6.98 6.74 0 0 0
16/03/2018
6.82
 22,075 6.90 6.90 6.74 0 0 0
15/03/2018
6.90
 35,409 6.74 6.90 6.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |