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)
26/04/2018
6.33
 43,800 6.33 6.33 6.18 0 0 0
24/04/2018
6.33
 73,690 6.26 6.41 6.18 300 0 0.0
23/04/2018
6.26
 139,300 6.33 6.41 6.18 200 0 0.0
20/04/2018
6.33
 4,100 6.33 6.41 6.26 100 0 0.0
19/04/2018
6.33
 72,900 6.41 6.41 6.33 0 0 0
18/04/2018
6.41
 87,096 6.41 6.41 6.26 100 0 0.0
17/04/2018
6.41
 21,377 6.33 6.41 6.26 200 10,800 -0.1
16/04/2018
6.33
 19,200 6.33 6.41 6.26 100 0 0.0
13/04/2018
6.33
 11,500 6.41 6.41 6.26 200 0 0.0
12/04/2018
6.41
 11,031 6.33 6.41 6.26 100 0 0.0
11/04/2018
6.33
 67,757 6.41 6.41 6.26 100 0 0.0
10/04/2018
6.41
 39,300 6.41 6.49 6.33 900 0 0.0
09/04/2018
6.41
 50,600 6.41 6.49 6.33 100 0 0.0
06/04/2018
6.41
 25,300 6.41 6.41 6.33 100 0 0.0
05/04/2018
6.41
 10,889 6.33 6.41 6.26 100 0 0.0
04/04/2018
6.33
 20,638 6.41 6.41 6.33 0 0 0
03/04/2018
6.41
 41,410 6.33 6.41 6.26 0 0 0
02/04/2018
6.33
 40,100 6.33 6.41 6.26 100 0 0.0
30/03/2018
6.33
 17,300 6.26 6.33 6.26 100 0 0.0
29/03/2018
6.26
 35,162 6.26 6.33 6.26 0 2,100 -0.0
28/03/2018
6.26
 24,439 6.41 6.41 6.26 0 0 0
27/03/2018
6.41
 5,960 6.26 6.41 6.26 400 0 0.0
26/03/2018
6.26
 30,900 6.49 6.49 6.26 3,800 0 0.0
23/03/2018
6.49
 42,940 6.49 6.49 6.26 800 0 0.0
22/03/2018
6.49
 62,000 6.41 6.57 6.26 23,100 0 0.2
21/03/2018
6.41
 539,200 6.57 6.57 6.10 60,200 501,500 -3.5
20/03/2018
6.57
 8,372 6.49 6.57 6.49 0 1,500 -0.0
19/03/2018
6.49
 13,200 6.49 6.64 6.41 0 0 0
16/03/2018
6.49
 22,075 6.57 6.57 6.41 0 0 0
15/03/2018
6.57
 35,409 6.41 6.57 6.41 0 0 0
14/03/2018
6.41
 20,550 6.49 6.49 6.41 0 0 0
13/03/2018
6.49
 7,606 6.49 6.49 6.33 0 6 -0.0
12/03/2018
6.49
 26,400 6.49 6.49 6.33 0 0 0
09/03/2018
6.49
 11,769 6.57 6.57 6.41 0 0 0
08/03/2018
6.57
 120,240 6.57 6.57 6.18 0 0 0
07/03/2018
6.57
 34,761 6.49 6.57 6.41 0 0 0
06/03/2018
6.49
 43,900 6.49 6.49 6.41 0 0 0
05/03/2018
6.49
 99,500 6.41 6.49 6.33 0 2,100 -0.0
02/03/2018
6.41
 34,800 6.26 6.41 6.33 0 0 0
01/03/2018
6.26
 50,200 6.41 6.41 6.26 0 0 0
28/02/2018
6.41
 34,300 6.49 6.49 6.26 0 0 0
27/02/2018
6.49
 41,410 6.57 6.57 6.41 2,000 0 0.0
26/02/2018
6.57
 52,437 6.57 6.57 6.41 2,000 0 0.0
23/02/2018
6.57
 15,500 6.57 6.57 6.49 0 0 0
22/02/2018
6.57
 10,799 6.57 6.57 6.33 0 56 -0.0
21/02/2018
6.57
 73,700 6.57 6.64 6.41 0 6,100 -0.1
13/02/2018
6.57
 18,722 6.41 6.57 6.41 0 0 0
12/02/2018
6.41
 40,110 6.18 6.41 6.18 0 0 0
09/02/2018
6.18
 49,457 6.33 6.33 5.95 0 0 0
08/02/2018
6.33
 10,700 6.41 6.41 5.95 0 1,300 -0.0
07/02/2018
6.41
 27,410 6.10 6.49 6.18 0 0 0
06/02/2018
6.10
 152,558 6.49 6.49 5.87 12,700 0 0.1
05/02/2018
6.49
 94,472 6.72 6.72 6.49 14,000 0 0.1
02/02/2018
6.72
 34,539 6.80 6.80 6.64 0 0 0
01/02/2018
6.80
 94,710 6.72 6.80 6.64 6,000 0 0.1
31/01/2018
6.72
 98,780 6.80 6.80 6.57 0 0 0
30/01/2018
6.80
 105,793 6.80 6.80 6.57 0 13 -0.0
29/01/2018
6.80
 122,548 6.95 6.95 6.72 20,000 2,200 0.2
26/01/2018
6.95
 56,773 6.87 6.95 6.80 2,000 0 0.0
25/01/2018
6.87
 168,482 7.11 7.11 6.87 0 4,553 -0.0
24/01/2018
7.11
 308,980 6.72 7.18 6.72 0 0 0
23/01/2018
6.72
 117,350 6.64 6.80 6.64 10,400 0 0.1
22/01/2018
6.64
 62,512 6.72 6.72 6.57 0 0 0
19/01/2018
6.72
 92,496 6.87 6.87 6.64 4,000 0 0.0
18/01/2018
6.87
 40,158 6.87 6.87 6.72 1,000 0 0.0
17/01/2018
6.87
 81,682 6.95 6.95 6.72 200 0 0.0
16/01/2018
6.95
 81,312 6.87 6.95 6.80 0 0 0
15/01/2018
6.87
 194,619 6.80 6.95 6.72 0 0 0
12/01/2018
6.80
 137,502 6.80 6.95 6.80 14,000 0 0.1
11/01/2018
6.80
 108,100 6.57 6.80 6.57 0 0 0
10/01/2018
6.57
 197,412 6.64 6.72 6.49 1,500 0 0.0
09/01/2018
6.64
 102,828 6.64 6.64 6.49 2,000 0 0.0
08/01/2018
6.64
 25,300 6.57 6.64 6.57 5,000 0 0.0
05/01/2018
6.57
 69,516 6.64 6.72 6.57 0 2,000 -0.0
04/01/2018
6.64
 136,150 6.64 6.72 6.57 0 2,200 -0.0
03/01/2018
6.64
 87,801 6.64 6.72 6.57 0 301 -0.0
02/01/2018
6.64
 70,845 6.64 6.72 6.64 4,000 0 0.0
29/12/2017
6.64
 24,353 6.57 6.64 6.57 0 3,404 -0.0
28/12/2017
6.57
 50,720 6.57 6.64 6.57 0 0 0
27/12/2017
6.57
 151,902 6.64 6.64 6.57 0 1,302 -0.0
26/12/2017
6.64
 59,600 6.64 6.64 6.49 0 0 0
25/12/2017
6.64
 85,800 6.80 6.80 6.57 6,000 0 0.1
22/12/2017
6.80
 48,700 6.80 6.80 6.72 0 0 0
21/12/2017
6.80
 54,864 6.80 7.03 6.72 0 0 0
20/12/2017
6.80
 186,872 6.72 6.87 6.41 0 0 0
19/12/2017
6.72
 207,900 6.64 6.80 6.57 0 1,000 -0.0
18/12/2017
6.64
 88,820 6.72 6.80 6.64 2,020 1,500 0.0
15/12/2017
6.72
 50,800 6.72 6.72 6.57 0 100 -0.0
14/12/2017
6.72
 105,000 6.64 6.72 6.49 0 0 0
13/12/2017
6.64
 24,836 6.57 6.64 6.57 0 36 -0.0
12/12/2017
6.57
 179,226 6.49 6.64 6.41 0 0 0
11/12/2017
6.49
 201,870 6.87 6.87 6.49 500 0 0.0
08/12/2017
6.87
 65,620 6.95 6.95 6.80 1,300 0 0.0
07/12/2017
6.95
 66,300 7.11 7.18 6.80 0 0 0
06/12/2017
7.11
 162,424 7.18 7.26 7.03 0 0 0
05/12/2017
7.18
 442,900 6.72 7.26 6.80 19,000 4,100 0.1
04/12/2017
6.72
 155,305 6.57 6.72 6.57 900 0 0.0
01/12/2017
6.57
 198,753 6.49 6.57 6.41 0 0 0
30/11/2017
6.49
 101,995 6.57 6.64 6.41 0 0 0
29/11/2017
6.57
 195,222 6.49 6.64 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |