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)
29/05/2017
5.41
 10,000 5.49 5.49 5.34 1,000 2,100 -0.0
26/05/2017
5.49
 2,723 5.49 5.49 5.34 0 0 0
25/05/2017
5.49
 49,512 5.34 5.49 5.41 0 12,500 -0.1
24/05/2017
5.34
 27,600 5.41 5.41 5.27 0 7,600 -0.1
23/05/2017
5.41
 24,400 5.41 5.41 5.34 0 21,400 -0.2
22/05/2017
5.41
 85,934 5.41 5.56 5.41 0 15,000 -0.1
19/05/2017
5.41
 74,787 5.49 5.49 5.41 0 15,387 -0.1
18/05/2017
5.49
 19,731 5.56 5.56 5.41 0 0 0
17/05/2017
5.56
 44,032 5.34 5.56 5.34 0 12,000 -0.1
16/05/2017
5.34
 104,802 5.49 5.49 5.34 2,000 10,000 -0.1
15/05/2017
5.49
 33,948 5.41 5.49 5.34 0 0 0
12/05/2017
5.41
 62,528 5.41 5.56 5.27 0 12,300 -0.1
11/05/2017
5.41
 50,100 5.41 5.49 5.41 0 0 0
10/05/2017
5.41
 35,094 5.41 5.49 5.41 8,000 9,000 -0.0
09/05/2017
5.41
 21,700 5.56 5.56 5.41 0 2,300 -0.0
08/05/2017
5.56
 27,640 5.56 5.63 5.41 100 0 0.0
05/05/2017
5.56
 25,208 5.56 5.56 5.49 600 6,000 -0.0
04/05/2017
5.56
 1,910 5.63 5.63 5.49 0 500 -0.0
03/05/2017
5.63
 4,800 5.63 5.63 5.49 0 600 -0.0
28/04/2017
5.63
 12,500 5.63 5.70 5.49 0 0 0
27/04/2017
5.63
 18,712 5.56 5.70 5.41 0 0 0
26/04/2017
5.56
 0 5.56 5.56 5.56 0 0 0
25/04/2017
5.56
 2,260 5.56 5.56 5.41 600 0 0.0
24/04/2017
5.56
 2,512 5.56 5.56 5.56 0 0 0
21/04/2017
5.56
 2,580 5.56 5.56 5.56 0 0 0
20/04/2017
5.56
 4,431 5.41 5.56 5.34 0 0 0
19/04/2017
5.41
 26,500 5.56 5.56 5.34 100 1,200 -0.0
18/04/2017
5.56
 1,100 5.49 5.56 5.49 0 0 0
17/04/2017
5.49
 44,150 5.49 5.49 5.34 200 0 0.0
14/04/2017
5.49
 7,310 5.49 5.49 5.49 0 10 -0
13/04/2017
5.49
 25,003 5.49 5.56 5.41 0 0 0
12/04/2017
5.49
 18,700 5.63 5.63 5.34 0 0 0
11/04/2017
5.63
 36,100 5.56 5.63 5.56 0 0 0
10/04/2017
5.56
 75,699 5.63 5.63 5.41 500 13,076 -0.1
07/04/2017
5.63
 13,700 5.56 5.63 5.49 0 0 0
05/04/2017
5.56
 59,138 5.70 5.70 5.56 2,000 0 0.0
04/04/2017
5.70
 2,138 5.70 5.70 5.63 0 0 0
03/04/2017
5.70
 600 5.63 5.70 5.63 0 0 0
31/03/2017
5.63
 20,900 5.70 5.77 5.63 0 0 0
30/03/2017
5.70
 39,656 5.56 5.77 5.56 0 0 0
29/03/2017
5.56
 22,120 5.70 5.70 5.56 0 2,500 -0.0
28/03/2017
5.70
 38,640 5.77 5.84 5.63 0 7,300 -0.1
27/03/2017
5.77
 2,400 5.70 5.77 5.70 0 1,000 -0.0
24/03/2017
5.70
 96,261 5.77 5.77 5.70 0 33,000 -0.3
23/03/2017
5.77
 17,200 5.77 5.84 5.70 0 4,100 -0.0
22/03/2017
5.77
 34,360 5.77 5.98 5.77 0 0 0
21/03/2017
5.77
 83,400 5.84 5.84 5.70 0 17,000 -0.1
20/03/2017
5.84
 51,700 5.77 5.84 5.70 4,000 5,500 -0.0
17/03/2017
5.77
 14,700 5.70 5.77 5.63 0 0 0
16/03/2017
5.70
 18,338 5.70 5.70 5.63 0 0 0
15/03/2017
5.70
 43,267 5.84 5.84 5.56 600 4,500 -0.0
14/03/2017
5.84
 16,000 5.84 5.84 5.63 700 0 0.0
13/03/2017
5.84
 34,402 5.77 5.84 5.77 0 13,000 -0.1
10/03/2017
5.77
 90,972 5.63 5.84 5.63 0 0 0
09/03/2017
5.63
 34,100 5.56 5.70 5.63 0 7,400 -0.1
08/03/2017
5.56
 43,702 5.70 5.70 5.49 0 7,600 -0.1
07/03/2017
5.70
 8,300 5.63 5.70 5.49 0 1,500 -0.0
06/03/2017
5.63
 26,000 5.63 5.77 5.56 1,700 4,000 -0.0
03/03/2017
5.63
 3,324 5.63 5.63 5.56 0 3,000 -0.0
02/03/2017
5.63
 7,856 5.63 5.63 5.63 100 0 0.0
01/03/2017
5.63
 1,400 5.63 5.70 5.63 0 0 0
28/02/2017
5.63
 10,933 5.63 5.77 5.56 6,000 0 0.0
27/02/2017
5.63
 9,901 5.77 5.84 5.63 3,100 3,000 0.0
24/02/2017
5.77
 13,405 5.77 5.77 5.63 2,200 0 0.0
23/02/2017
5.77
 49,300 5.63 5.77 5.63 0 0 0
22/02/2017
5.63
 56,818 5.63 5.70 5.56 0 2,800 -0.0
21/02/2017
5.63
 11,109 5.63 5.63 5.56 0 0 0
20/02/2017
5.63
 8,314 5.70 6.06 5.63 0 0 0
17/02/2017
5.70
 4,332 5.84 5.84 5.56 0 0 0
16/02/2017
5.84
 14,366 5.63 5.84 5.63 0 0 0
15/02/2017
5.63
 3,758 5.77 5.77 5.63 0 0 0
14/02/2017
5.77
 4,655 5.70 6.06 5.70 0 0 0
13/02/2017
5.70
 43,500 5.70 5.70 5.56 0 0 0
10/02/2017
5.70
 20,740 5.63 5.70 5.34 0 0 0
09/02/2017
5.63
 51,100 5.63 5.63 5.41 0 0 0
08/02/2017
5.63
 28,210 5.63 5.63 5.56 0 0 0
07/02/2017
5.63
 700 5.63 5.63 5.56 0 0 0
06/02/2017
5.63
 26,136 5.63 5.70 5.34 0 0 0
03/02/2017
5.63
 17,800 5.63 5.63 5.56 0 0 0
02/02/2017
5.63
 8,600 5.49 5.63 5.41 2,500 0 0.0
25/01/2017
5.49
 15,610 5.49 5.56 5.34 10 0 0.0
24/01/2017
5.49
 36,300 5.49 5.63 5.41 0 0 0
23/01/2017
5.49
 14,300 5.63 5.63 5.27 500 0 0.0
20/01/2017
5.63
 800 5.56 5.63 5.63 0 0 0
19/01/2017
5.56
 13,400 5.63 5.63 5.34 0 0 0
18/01/2017
5.63
 256 5.63 5.63 5.63 0 0 0
17/01/2017
5.63
 3,029 5.63 5.63 5.56 0 0 0
16/01/2017
5.63
 3,800 5.56 5.63 5.56 2,800 0 0.0
13/01/2017
5.56
 4,600 5.56 5.56 5.41 100 0 0.0
12/01/2017
5.56
 3,400 5.84 5.84 5.56 200 0 0.0
11/01/2017
5.84
 2,564 5.56 6.06 5.56 0 0 0
10/01/2017
5.56
 5,501 5.41 5.56 5.41 4,400 0 0.0
09/01/2017
5.41
 51,014 5.63 5.63 5.13 2,400 0 0.0
06/01/2017
5.63
 9,195 5.63 5.63 5.20 0 0 0
05/01/2017
5.63
 120 5.56 5.63 5.63 0 0 0
04/01/2017
5.56
 29,700 5.63 5.63 5.20 0 0 0
03/01/2017
5.63
 18,046 5.70 5.70 5.20 0 0 0
30/12/2016
5.70
 8,020 5.70 5.70 5.20 0 0 0
29/12/2016
5.70
 100 5.70 5.70 5.70 0 0 0
28/12/2016
5.70
 3,162 5.70 5.70 5.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |