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)
25/08/2017
6.92
 314,659 6.58 6.98 6.51 0 25,900 -0.3
24/08/2017
6.58
 94,194 6.71 6.78 6.58 0 500 -0.0
23/08/2017
6.71
 300,482 6.44 6.98 6.37 0 100 -0.0
22/08/2017
6.44
 105,110 6.44 6.58 6.44 0 0 0
21/08/2017
6.44
 137,559 6.37 6.65 6.37 0 159 -0.0
18/08/2017
6.37
 171,354 6.17 6.51 6.17 0 100 -0.0
17/08/2017
6.17
 180,325 6.51 6.58 6.17 6,000 0 0.1
16/08/2017
6.51
 98,200 6.92 6.92 6.51 4,000 0 0.0
15/08/2017
6.92
 220,100 6.78 6.92 6.44 7,000 0 0.1
14/08/2017
6.78
 349,366 6.71 7.19 6.71 100 1,600 -0.0
11/08/2017
6.71
 301,900 6.37 6.71 6.17 0 100 -0.0
10/08/2017
6.37
 246,700 6.65 6.65 6.24 2,000 0 0.0
09/08/2017
6.65
 238,579 6.85 6.85 6.44 0 9,200 -0.1
08/08/2017
6.85
 530,530 6.92 7.26 6.71 0 200 -0.0
07/08/2017
6.92
 1,417,609 6.31 6.92 6.44 0 12,500 -0.1
04/08/2017
6.31
 137,470 6.31 6.51 6.17 0 0 0
03/08/2017
6.31
 632,443 5.90 6.44 5.90 0 11,000 -0.1
02/08/2017
5.90
 157,100 5.76 5.97 5.70 0 0 0
01/08/2017
5.76
 79,990 5.70 5.76 5.70 0 0 0
31/07/2017
5.70
 61,330 5.70 5.70 5.49 0 0 0
28/07/2017
5.70
 38,100 5.76 5.76 5.63 0 0 0
27/07/2017
5.76
 63,418 5.76 5.76 5.70 0 0 0
26/07/2017
5.76
 129,040 5.63 5.97 5.63 0 0 0
25/07/2017
5.63
 69,500 5.63 5.63 5.49 0 3,000 -0.0
24/07/2017
5.63
 32,520 5.70 5.70 5.56 0 0 0
21/07/2017
5.70
 44,900 5.56 5.70 5.56 19,100 0 0.2
20/07/2017
5.56
 121,952 5.70 5.76 5.56 0 0 0
19/07/2017
5.70
 76,123 5.63 5.76 5.63 0 0 0
18/07/2017
5.63
 45,306 5.63 5.63 5.49 0 2,126 -0.0
17/07/2017
5.63
 81,209 5.63 5.70 5.56 0 0 0
14/07/2017
5.63
 35,200 5.70 5.76 5.63 0 0 0
13/07/2017
5.70
 55,924 5.70 5.76 5.56 0 0 0
12/07/2017
5.70
 59,110 5.76 5.76 5.63 700 0 0.0
11/07/2017
5.76
 105,131 5.76 5.83 5.70 1,600 0 0.0
10/07/2017
5.76
 98,049 5.90 5.97 5.63 0 14,800 -0.1
07/07/2017
5.90
 165,570 6.10 6.17 5.90 0 0 0
06/07/2017
6.10
 202,441 5.97 6.17 5.83 0 100 -0.0
05/07/2017
5.97
 252,778 5.63 5.97 5.63 0 0 0
04/07/2017
5.63
 121,159 5.63 5.70 5.56 8,100 23,260 -0.1
03/07/2017
5.63
 166,731 5.56 5.83 5.49 100 0 0.0
30/06/2017
5.56
 143,924 5.63 5.63 5.42 2,100 17,500 -0.1
29/06/2017
5.63
 84,906 5.90 5.90 5.63 0 0 0
28/06/2017
5.90
 143,511 6.03 6.10 5.76 0 0 0
27/06/2017
6.03
 519,036 5.70 6.10 5.70 200 7,600 -0.1
26/06/2017
5.70
 443,150 5.29 5.76 5.29 0 0 0
23/06/2017
5.29
 72,790 5.29 5.36 5.29 0 0 0
22/06/2017
5.29
 39,500 5.22 5.29 5.22 0 5,500 -0.0
21/06/2017
5.22
 27,820 5.22 5.22 5.22 0 4,000 -0.0
20/06/2017
5.22
 15,496 5.22 5.29 5.22 0 896 -0.0
19/06/2017
5.22
 12,358 5.22 5.29 5.22 0 0 0
16/06/2017
5.22
 6,700 5.15 5.22 5.15 0 0 0
15/06/2017
5.15
 27,000 5.15 5.22 5.15 0 0 0
14/06/2017
5.15
 39,520 5.22 5.22 5.15 0 0 0
13/06/2017
5.22
 18,751 5.22 5.22 5.09 2,700 0 0.0
12/06/2017
5.22
 28,120 5.22 5.22 5.09 5,100 0 0.0
09/06/2017
5.22
 16,911 5.22 5.22 5.15 100 1,700 -0.0
08/06/2017
5.22
 31,520 5.22 5.29 5.15 0 0 0
07/06/2017
5.22
 27,062 5.15 5.22 5.15 9,000 3,700 0.0
06/06/2017
5.15
 34,936 5.09 5.29 5.15 0 0 0
05/06/2017
5.09
 27,420 5.09 5.22 5.09 0 0 0
02/06/2017
5.09
 34,400 5.15 5.15 5.09 0 0 0
01/06/2017
5.15
 17,340 5.22 5.22 5.15 0 0 0
31/05/2017
5.22
 8,947 5.15 5.22 5.09 0 1,300 -0.0
30/05/2017
5.15
 53,590 5.15 5.22 5.09 2,000 0 0.0
29/05/2017
5.15
 10,000 5.22 5.22 5.09 1,000 2,100 -0.0
26/05/2017
5.22
 2,723 5.22 5.22 5.09 0 0 0
25/05/2017
5.22
 49,512 5.09 5.22 5.15 0 12,500 -0.1
24/05/2017
5.09
 27,600 5.15 5.15 5.02 0 7,600 -0.1
23/05/2017
5.15
 24,400 5.15 5.15 5.09 0 21,400 -0.2
22/05/2017
5.15
 85,934 5.15 5.29 5.15 0 15,000 -0.1
19/05/2017
5.15
 74,787 5.22 5.22 5.15 0 15,387 -0.1
18/05/2017
5.22
 19,731 5.29 5.29 5.15 0 0 0
17/05/2017
5.29
 44,032 5.09 5.29 5.09 0 12,000 -0.1
16/05/2017
5.09
 104,802 5.22 5.22 5.09 2,000 10,000 -0.1
15/05/2017
5.22
 33,948 5.15 5.22 5.09 0 0 0
12/05/2017
5.15
 62,528 5.15 5.29 5.02 0 12,300 -0.1
11/05/2017
5.15
 50,100 5.15 5.22 5.15 0 0 0
10/05/2017
5.15
 35,094 5.15 5.22 5.15 8,000 9,000 -0.0
09/05/2017
5.15
 21,700 5.29 5.29 5.15 0 2,300 -0.0
08/05/2017
5.29
 27,640 5.29 5.36 5.15 100 0 0.0
05/05/2017
5.29
 25,208 5.29 5.29 5.22 600 6,000 -0.0
04/05/2017
5.29
 1,910 5.36 5.36 5.22 0 500 -0.0
03/05/2017
5.36
 4,800 5.36 5.36 5.22 0 600 -0.0
28/04/2017
5.36
 12,500 5.36 5.42 5.22 0 0 0
27/04/2017
5.36
 18,712 5.29 5.42 5.15 0 0 0
26/04/2017
5.29
 0 5.29 5.29 5.29 0 0 0
25/04/2017
5.29
 2,260 5.29 5.29 5.15 600 0 0.0
24/04/2017
5.29
 2,512 5.29 5.29 5.29 0 0 0
21/04/2017
5.29
 2,580 5.29 5.29 5.29 0 0 0
20/04/2017
5.29
 4,431 5.15 5.29 5.09 0 0 0
19/04/2017
5.15
 26,500 5.29 5.29 5.09 100 1,200 -0.0
18/04/2017
5.29
 1,100 5.22 5.29 5.22 0 0 0
17/04/2017
5.22
 44,150 5.22 5.22 5.09 200 0 0.0
14/04/2017
5.22
 7,310 5.22 5.22 5.22 0 10 -0
13/04/2017
5.22
 25,003 5.22 5.29 5.15 0 0 0
12/04/2017
5.22
 18,700 5.36 5.36 5.09 0 0 0
11/04/2017
5.36
 36,100 5.29 5.36 5.29 0 0 0
10/04/2017
5.29
 75,699 5.36 5.36 5.15 500 13,076 -0.1
07/04/2017
5.36
 13,700 5.29 5.36 5.22 0 0 0
05/04/2017
5.29
 59,138 5.42 5.42 5.29 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |