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)
28/04/2016
7.27
 11,600 7.27 7.33 7.20 2,000 0 0.0
27/04/2016
7.27
 2,310 7.33 7.39 7.14 500 0 0.0
26/04/2016
7.33
 52,200 7.27 7.33 7.20 0 0 0
25/04/2016
7.27
 119,580 7.33 7.33 7.27 101,000 76 1.2
22/04/2016
7.33
 74,300 7.45 7.45 7.27 48,000 0 0.6
21/04/2016
7.45
 27,590 7.45 7.45 7.20 25,300 0 0.3
20/04/2016
7.45
 6,200 7.27 7.45 7.27 6,100 1,300 0.1
19/04/2016
7.27
 22,700 7.33 7.33 7.20 4,000 0 0.0
15/04/2016
7.33
 65,135 7.33 7.57 7.33 12,000 33 0.1
14/04/2016
7.33
 76,110 7.39 7.39 7.27 7,000 100 0.1
13/04/2016
7.39
 10,700 7.39 7.39 7.27 2,800 400 0.0
12/04/2016
7.39
 56,500 7.33 7.39 7.27 9,300 200 0.1
11/04/2016
7.33
 5,900 7.45 7.45 7.27 1,000 0 0.0
08/04/2016
7.45
 0 7.45 7.45 7.45 0 0 0
07/04/2016
7.45
 100 7.39 7.45 7.45 0 0 0
06/04/2016
7.39
 1,770 7.27 7.45 7.20 300 0 0.0
05/04/2016
7.27
 13,200 7.33 7.33 7.27 2,500 0 0.0
04/04/2016
7.33
 34,600 7.33 7.45 6.96 9,000 0 0.1
01/04/2016
7.33
 89,350 7.51 7.51 7.27 16,000 0 0.2
31/03/2016
7.51
 25,926 7.33 7.51 7.27 4,100 0 0.0
30/03/2016
7.33
 38,300 7.33 7.51 7.33 3,900 0 0.0
29/03/2016
7.33
 54,600 7.51 7.57 7.33 10,000 0 0.1
28/03/2016
7.51
 34,527 7.39 7.57 7.39 600 0 0.0
25/03/2016
7.39
 31,000 7.63 7.63 7.39 0 0 0
24/03/2016
7.63
 19,820 7.63 7.63 7.39 0 0 0
23/03/2016
7.63
 106,926 7.51 7.63 7.45 0 0 0
22/03/2016
7.51
 66,580 7.45 7.51 7.33 10,800 0 0.1
21/03/2016
7.45
 11,300 7.57 7.57 7.39 2,000 0 0.0
18/03/2016
7.57
 61,330 7.57 7.63 7.39 0 0 0
17/03/2016
7.57
 22,226 7.51 7.57 7.51 3,400 0 0.0
16/03/2016
7.51
 6,119 7.45 7.51 7.39 0 0 0
15/03/2016
7.45
 32,700 7.51 7.51 7.39 0 0 0
14/03/2016
7.51
 44,930 7.57 7.57 7.39 0 0 0
11/03/2016
7.57
 39,500 7.57 7.57 7.39 6,800 0 0.1
10/03/2016
7.57
 2,226 7.63 7.63 7.45 400 0 0.0
09/03/2016
7.63
 170 7.57 7.63 7.63 0 0 0
08/03/2016
7.57
 7,585 7.63 7.63 7.51 0 0 0
07/03/2016
7.63
 4,800 7.63 7.69 7.33 0 0 0
04/03/2016
7.63
 5,600 7.57 7.63 7.57 500 0 0.0
03/03/2016
7.57
 24,010 7.45 7.57 7.51 4,700 0 0.1
02/03/2016
7.45
 56,300 7.63 7.63 7.45 9,300 28,100 -0.2
01/03/2016
7.63
 85,600 7.57 7.63 7.45 13,800 66,200 -0.6
29/02/2016
7.57
 500 7.57 7.57 7.45 100 0 0.0
26/02/2016
7.57
 52,820 7.57 7.63 7.57 10,000 0 0.1
25/02/2016
7.57
 13,400 7.63 7.75 7.51 2,000 0 0.0
24/02/2016
7.63
 35,700 7.63 7.63 7.45 6,600 0 0.1
23/02/2016
7.63
 3,300 7.63 7.63 7.45 400 0 0.0
22/02/2016
7.63
 23,500 7.45 7.63 7.45 4,000 76 0.0
19/02/2016
7.45
 32,600 7.51 7.63 7.45 0 0 0
18/02/2016
7.51
 30,600 7.63 7.69 7.51 0 0 0
17/02/2016
7.63
 9,800 7.63 7.69 7.51 0 0 0
16/02/2016
7.63
 5,310 7.57 7.69 7.57 900 0 0.0
15/02/2016
7.57
 15,320 7.69 7.69 7.39 7,000 0 0.1
05/02/2016
7.69
 500 7.39 7.69 7.69 0 0 0
04/02/2016
7.39
 27,800 7.57 7.57 7.39 3,200 0 0.0
03/02/2016
7.57
 3,900 7.51 7.57 7.39 800 100 0.0
02/02/2016
7.51
 19,300 7.45 7.51 7.39 12,000 0 0.1
01/02/2016
7.45
 30,000 7.51 7.63 7.45 14,300 100 0.2
29/01/2016
7.51
 9,400 7.39 7.51 7.39 200 0 0.0
28/01/2016
7.39
 37,200 7.57 7.57 7.33 13,800 0 0.2
27/01/2016
7.57
 23,800 7.45 7.57 7.45 16,000 0 0.2
26/01/2016
7.45
 16,800 7.51 7.51 7.20 3,300 0 0.0
25/01/2016
7.51
 86,800 7.33 7.69 7.33 36,900 0 0.5
22/01/2016
7.33
 48,950 7.20 7.39 7.02 7,900 100 0.1
21/01/2016
7.20
 31,950 7.08 7.20 7.02 9,000 0 0.1
20/01/2016
7.08
 19,000 7.08 7.08 7.02 13,000 0 0.2
19/01/2016
7.08
 600 7.08 7.08 6.96 0 0 0
18/01/2016
7.08
 12,005 7.27 7.27 6.66 0 0 0
15/01/2016
7.27
 5,415 7.33 7.33 7.20 0 0 0
14/01/2016
7.33
 5,400 7.39 7.39 7.27 0 0 0
13/01/2016
7.39
 22,000 7.27 7.39 7.27 0 0 0
12/01/2016
7.27
 7,280 7.27 7.57 7.27 0 3,700 -0.0
11/01/2016
7.27
 8,300 7.27 7.33 7.27 0 0 0
08/01/2016
7.27
 75,300 7.27 7.39 7.20 0 0 0
07/01/2016
7.27
 32,400 7.63 7.87 7.27 2,000 0 0.0
06/01/2016
7.63
 2,440 7.63 7.75 7.57 2,000 0 0.0
05/01/2016
7.63
 300 7.75 7.75 7.63 0 0 0
04/01/2016
7.75
 33,276 7.87 7.87 7.63 4,900 0 0.1
31/12/2015
7.87
 45,350 7.63 7.87 7.51 0 0 0
30/12/2015
7.63
 15,803 7.57 7.69 7.57 1,403 0 0.0
29/12/2015
7.57
 31,400 7.57 7.57 7.57 0 0 0
28/12/2015
7.57
 35,900 7.69 7.69 7.45 0 0 0
25/12/2015
7.69
 16,700 7.69 7.69 7.39 0 0 0
24/12/2015
7.69
 2,810 7.39 7.75 7.39 0 0 0
23/12/2015
7.39
 7,610 7.45 7.51 7.39 0 0 0
22/12/2015
7.45
 14,000 7.51 7.51 7.45 0 0 0
21/12/2015
7.51
 16,300 7.57 7.57 7.45 0 39 -0.0
18/12/2015
7.57
 85,500 7.63 7.63 7.57 0 83,000 -1.0
17/12/2015
7.63
 22,140 7.63 7.69 7.57 0 0 0
16/12/2015
7.63
 13,400 7.57 7.63 7.51 0 4,000 -0.0
15/12/2015
7.57
 14,800 7.45 7.57 7.45 0 0 0
14/12/2015
7.45
 12,300 7.45 7.45 7.39 0 0 0
11/12/2015
7.45
 270,400 7.69 7.69 6.96 0 0 0
10/12/2015
7.69
 2,050 7.69 7.69 7.63 0 0 0
09/12/2015
7.69
 42,300 7.75 7.75 7.63 0 0 0
08/12/2015
7.75
 10,080 7.69 7.75 7.63 0 0 0
07/12/2015
7.69
 16,600 7.69 7.69 7.63 0 0 0
04/12/2015
7.69
 20,000 7.75 7.75 7.69 0 0 0
03/12/2015
7.75
 12,100 7.75 7.75 7.75 0 0 0
02/12/2015
7.75
 19,050 7.69 7.87 7.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |