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)
18/09/2018
6.18
 45,000 5.95 6.18 5.87 0 5,900 -0.0
17/09/2018
5.95
 66,696 6.10 6.10 5.87 0 0 0
14/09/2018
6.10
 66,300 6.10 6.18 6.03 0 100 -0.0
13/09/2018
6.10
 66,450 6.26 6.26 6.10 0 0 0
12/09/2018
6.26
 130,778 5.79 6.33 5.79 100 8,500 -0.1
11/09/2018
5.79
 7,300 5.72 5.79 5.56 100 0 0.0
10/09/2018
5.72
 25,250 5.56 5.72 5.56 300 0 0.0
07/09/2018
5.56
 17,600 5.56 5.56 5.48 200 16,000 -0.1
06/09/2018
5.56
 7,900 5.56 5.64 5.48 0 0 0
05/09/2018
5.56
 22,700 5.56 5.56 5.56 0 0 0
04/09/2018
5.56
 13,300 5.64 5.79 5.56 0 0 0
31/08/2018
5.64
 3,320 5.56 5.64 5.56 0 0 0
30/08/2018
5.56
 21,362 5.48 5.56 5.48 0 0 0
29/08/2018
5.48
 33,800 5.48 5.48 5.41 0 0 0
28/08/2018
5.48
 5,030 5.56 5.56 5.48 0 0 0
27/08/2018
5.56
 3,580 5.48 5.56 5.41 0 0 0
24/08/2018
5.48
 6,583 5.48 5.48 5.48 0 77 -0.0
23/08/2018
5.48
 8,000 5.56 5.56 5.48 0 0 0
22/08/2018
5.56
 18,050 5.48 5.56 5.48 0 0 0
21/08/2018
5.48
 2,890 5.48 5.48 5.48 0 0 0
20/08/2018
5.48
 1,600 5.48 5.48 5.41 0 0 0
17/08/2018
5.48
 2,592 5.48 5.48 5.48 0 0 0
16/08/2018
5.48
 100 5.48 5.48 5.48 0 0 0
15/08/2018
5.48
 18,620 5.56 5.56 5.48 0 0 0
14/08/2018
5.56
 21,000 5.56 5.56 5.56 0 0 0
13/08/2018
5.56
 27,636 5.56 5.56 5.41 0 0 0
10/08/2018
5.56
 0 5.56 5.56 5.56 0 0 0
09/08/2018
5.56
 5,000 5.56 5.56 5.41 100 0 0.0
08/08/2018
5.56
 6,800 5.48 5.56 5.33 100 0 0.0
07/08/2018
5.48
 23,200 5.48 5.48 5.41 0 0 0
06/08/2018
5.48
 2,732 5.48 5.48 5.41 0 0 0
03/08/2018
5.48
 26,180 5.48 5.56 5.48 100 0 0.0
02/08/2018
5.48
 400 5.48 5.48 5.48 0 0 0
01/08/2018
5.48
 1,200 5.56 5.56 5.48 0 0 0
31/07/2018
5.56
 210 5.41 5.56 5.48 0 0 0
30/07/2018
5.41
 28,860 5.56 5.56 5.41 100 0 0.0
27/07/2018
5.56
 5,506 5.56 5.56 5.41 100 0 0.0
26/07/2018
5.56
 10,720 5.64 5.64 5.48 100 0 0.0
25/07/2018
5.64
 200 5.64 5.64 5.64 0 0 0
24/07/2018
5.64
 65,100 5.48 5.64 5.48 300 34,400 -0.2
23/07/2018
5.48
 9,400 5.56 5.56 5.48 0 0 0
20/07/2018
5.56
 518,430 5.48 5.56 5.41 0 506,800 -3.6
19/07/2018
5.48
 124,200 5.56 5.56 5.48 0 0 0
18/07/2018
5.56
 12,700 5.48 5.56 5.41 0 500 -0.0
17/07/2018
5.48
 37,100 5.48 5.48 5.41 0 0 0
16/07/2018
5.48
 42,610 5.56 5.56 5.41 0 8,500 -0.1
13/07/2018
5.56
 215,300 5.48 5.56 5.48 26,100 203,300 -1.3
12/07/2018
5.48
 112,000 5.56 5.72 5.48 100 56,100 -0.4
11/07/2018
5.56
 34,600 5.64 5.64 5.56 0 32,500 -0.2
10/07/2018
5.64
 3,500 5.72 5.72 5.64 0 3,000 -0.0
09/07/2018
5.72
 18,700 5.72 5.72 5.72 0 18,700 -0.1
06/07/2018
5.72
 1,200 5.64 5.72 5.64 0 100 -0.0
05/07/2018
5.64
 29,700 5.64 5.64 5.64 0 0 0
04/07/2018
5.64
 3,700 5.64 5.72 5.64 0 0 0
03/07/2018
5.64
 13,115 5.72 5.87 5.64 100 0 0.0
02/07/2018
5.72
 46,500 5.87 5.87 5.72 0 0 0
29/06/2018
5.87
 33,140 5.79 5.87 5.72 500 0 0.0
28/06/2018
5.79
 11,500 5.87 5.87 5.72 0 0 0
27/06/2018
5.87
 6,962 5.79 5.87 5.72 0 0 0
26/06/2018
5.79
 10,910 5.79 5.87 5.79 0 2,000 -0.0
25/06/2018
5.79
 11,830 5.72 5.79 5.72 0 3,000 -0.0
22/06/2018
5.72
 7,100 5.72 5.79 5.72 0 0 0
21/06/2018
5.72
 101,014 5.72 5.79 5.64 0 0 0
20/06/2018
5.72
 824 5.79 5.87 5.72 0 0 0
19/06/2018
5.79
 20,431 5.87 5.87 5.72 0 0 0
18/06/2018
5.87
 3,700 6.03 6.03 5.79 0 0 0
15/06/2018
6.03
 1,806 5.95 6.03 6.03 600 0 0.0
14/06/2018
5.95
 9,100 5.95 6.03 5.87 0 7,000 -0.1
13/06/2018
5.95
 2,177 5.87 6.03 5.95 0 0 0
12/06/2018
5.87
 1,610 6.03 6.03 5.87 0 0 0
11/06/2018
6.03
 59,600 6.03 6.03 5.87 2,000 0 0.0
08/06/2018
6.03
 524 6.03 6.03 6.03 0 0 0
07/06/2018
6.03
 2,869 6.03 6.03 5.95 0 69 -0.0
06/06/2018
6.03
 29,600 6.10 6.10 6.03 13,000 7,600 0.0
05/06/2018
6.10
 1,176 6.10 6.10 6.03 0 0 0
04/06/2018
6.10
 9,900 6.18 6.18 6.03 0 0 0
01/06/2018
6.18
 2,336 6.18 6.18 6.10 0 0 0
31/05/2018
6.18
 2,241 6.18 6.18 6.10 0 0 0
30/05/2018
6.18
 2,900 6.10 6.18 6.10 0 0 0
29/05/2018
6.10
 18,400 6.10 6.18 6.03 14,400 0 0.1
28/05/2018
6.10
 2,600 6.10 6.10 5.72 100 0 0.0
25/05/2018
6.10
 3,136 6.10 6.10 5.95 100 0 0.0
24/05/2018
6.10
 7,200 6.10 6.10 6.03 0 0 0
23/05/2018
6.10
 4,600 6.10 6.10 6.03 0 0 0
22/05/2018
6.10
 1,960 6.18 6.18 5.95 100 0 0.0
21/05/2018
6.18
 10,000 6.26 6.26 6.03 0 0 0
18/05/2018
6.26
 1,200 6.26 6.26 6.26 0 0 0
17/05/2018
6.26
 10,810 6.26 6.26 6.18 0 0 0
16/05/2018
6.26
 5,963 6.18 6.26 6.10 0 0 0
15/05/2018
6.18
 1,900 6.18 6.18 6.18 0 0 0
14/05/2018
6.18
 2,301 6.26 6.26 6.18 0 0 0
11/05/2018
6.26
 15,696 6.26 6.26 6.18 0 0 0
10/05/2018
6.26
 23,000 6.26 6.26 6.18 0 0 0
09/05/2018
6.26
 24,000 6.26 6.26 6.10 100 0 0.0
08/05/2018
6.26
 8,700 6.26 6.26 6.18 0 0 0
07/05/2018
6.26
 0 6.26 6.26 6.26 0 0 0
04/05/2018
6.26
 800 6.26 6.26 6.10 100 0 0.0
03/05/2018
6.26
 9,524 6.18 6.26 6.03 100 14 0.0
02/05/2018
6.18
 15,810 6.33 6.33 6.10 100 0 0.0
27/04/2018
6.33
 9,604 6.33 6.41 6.33 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |