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)
17/06/2016
7.20
 3,800 7.33 7.33 7.20 0 0 0
16/06/2016
7.33
 8,400 7.14 7.33 7.14 2,900 100 0.0
15/06/2016
7.14
 9,200 7.33 7.33 7.14 0 0 0
14/06/2016
7.33
 2,250 7.45 7.51 7.20 0 0 0
13/06/2016
7.45
 67,650 7.51 7.57 7.27 0 0 0
10/06/2016
7.51
 63,400 7.14 7.51 7.08 8,000 0 0.1
09/06/2016
7.14
 4,500 7.20 7.20 7.08 1,900 0 0.0
08/06/2016
7.20
 6,308 7.14 7.20 7.14 1,200 0 0.0
07/06/2016
7.14
 41,600 7.08 7.20 7.14 0 0 0
06/06/2016
7.08
 6,300 7.14 7.20 7.08 0 0 0
03/06/2016
7.14
 12,800 7.20 7.27 7.14 0 0 0
02/06/2016
7.20
 21,200 7.20 7.27 7.08 0 400 -0.0
01/06/2016
7.20
 39,890 7.27 7.27 7.14 0 0 0
31/05/2016
7.27
 14,750 7.27 7.27 7.08 300 0 0.0
30/05/2016
7.27
 36,100 7.20 7.27 7.08 1,100 0 0.0
27/05/2016
7.20
 502 7.20 7.20 6.96 0 0 0
26/05/2016
7.20
 343 7.20 7.20 6.96 0 0 0
25/05/2016
7.20
 10,600 7.20 7.20 6.90 1,100 0 0.0
24/05/2016
7.20
 15,400 7.08 7.20 7.02 700 0 0.0
23/05/2016
7.08
 27,400 7.14 7.14 7.08 1,000 0 0.0
20/05/2016
7.14
 7,900 7.20 7.20 7.14 4,900 0 0.1
19/05/2016
7.20
 4,050 7.20 7.20 7.20 1,000 50 0.0
18/05/2016
7.20
 4,670 7.20 7.27 7.14 100 0 0.0
17/05/2016
7.20
 5,950 7.27 7.33 7.20 2,000 0 0.0
16/05/2016
7.27
 1,100 7.27 7.27 7.14 0 0 0
13/05/2016
7.27
 1,600 7.27 7.27 7.20 0 0 0
12/05/2016
7.27
 2,500 7.20 7.27 7.14 0 0 0
11/05/2016
7.20
 15,100 7.27 7.27 7.14 9,000 0 0.1
10/05/2016
7.27
 14,076 7.27 7.27 7.20 13,100 0 0.2
09/05/2016
7.27
 11,100 7.27 7.27 7.20 0 0 0
06/05/2016
7.27
 52,270 7.27 7.27 7.20 48,000 0 0.6
05/05/2016
7.27
 46,685 7.27 7.27 7.20 26,700 0 0.3
04/05/2016
7.27
 36,200 7.27 7.33 7.20 6,800 0 0.1
29/04/2016
7.27
 44,288 7.27 7.27 7.14 29,900 100 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |