CTCP Sông Đà 9 (sd9)

10.70
0.10
(0.94%)
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
(2026-05-20) 		-0.30 -2.75% 76,900 -2,300 0
10.60
11.20
10.70
2 tháng
(2026-04-20) 		-0.40 -3.64% 314,700 -17,200 0
10.60
11.20
10.70
3 tháng
(2026-03-23) 		0.04 0.34% 822,500 -13,400 0.1
10.56
11.30
10.70
6 tháng
(2025-12-22) 		-0.44 -3.99% 3,912,600 -8,500 0.1
9.80
11.30
10.70
12 tháng
(2025-06-24) 		-0.54 -4.81% 6,095,500 -430,700 -4.7
9.80
12.37
10.70
24 tháng
(2024-07-01) 		-0.17 -1.58% 13,739,831 -502,286 -5.6
9.80
12.37
10.70
36 tháng
(2023-07-05) 		3.10 41.26% 24,647,997 -410,439 -4.2
7.06
12.37
10.70
60 tháng
(2021-07-15) 		4.07 62.26% 113,823,037 -673,927 -7.3
4.77
18.10
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |