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)
16/03/2016
7.89
 6,119 7.82 7.89 7.76 0 0 0
15/03/2016
7.82
 32,700 7.89 7.89 7.76 0 0 0
14/03/2016
7.89
 44,930 7.95 7.95 7.76 0 0 0
11/03/2016
7.95
 39,500 7.95 7.95 7.76 6,800 0 0.1
10/03/2016
7.95
 2,226 8.02 8.02 7.82 400 0 0.0
09/03/2016
8.02
 170 7.95 8.02 8.02 0 0 0
08/03/2016
7.95
 7,585 8.02 8.02 7.89 0 0 0
07/03/2016
8.02
 4,800 8.02 8.08 7.70 0 0 0
04/03/2016
8.02
 5,600 7.95 8.02 7.95 500 0 0.0
03/03/2016
7.95
 24,010 7.82 7.95 7.89 4,700 0 0.1
02/03/2016
7.82
 56,300 8.02 8.02 7.82 9,300 28,100 -0.2
01/03/2016
8.02
 85,600 7.95 8.02 7.82 13,800 66,200 -0.6
29/02/2016
7.95
 500 7.95 7.95 7.82 100 0 0.0
26/02/2016
7.95
 52,820 7.95 8.02 7.95 10,000 0 0.1
25/02/2016
7.95
 13,400 8.02 8.14 7.89 2,000 0 0.0
24/02/2016
8.02
 35,700 8.02 8.02 7.82 6,600 0 0.1
23/02/2016
8.02
 3,300 8.02 8.02 7.82 400 0 0.0
22/02/2016
8.02
 23,500 7.82 8.02 7.82 4,000 76 0.0
19/02/2016
7.82
 32,600 7.89 8.02 7.82 0 0 0
18/02/2016
7.89
 30,600 8.02 8.08 7.89 0 0 0
17/02/2016
8.02
 9,800 8.02 8.08 7.89 0 0 0
16/02/2016
8.02
 5,310 7.95 8.08 7.95 900 0 0.0
15/02/2016
7.95
 15,320 8.08 8.08 7.76 7,000 0 0.1
05/02/2016
8.08
 500 7.76 8.08 8.08 0 0 0
04/02/2016
7.76
 27,800 7.95 7.95 7.76 3,200 0 0.0
03/02/2016
7.95
 3,900 7.89 7.95 7.76 800 100 0.0
02/02/2016
7.89
 19,300 7.82 7.89 7.76 12,000 0 0.1
01/02/2016
7.82
 30,000 7.89 8.02 7.82 14,300 100 0.2
29/01/2016
7.89
 9,400 7.76 7.89 7.76 200 0 0.0
28/01/2016
7.76
 37,200 7.95 7.95 7.70 13,800 0 0.2
27/01/2016
7.95
 23,800 7.82 7.95 7.82 16,000 0 0.2
26/01/2016
7.82
 16,800 7.89 7.89 7.57 3,300 0 0.0
25/01/2016
7.89
 86,800 7.70 8.08 7.70 36,900 0 0.5
22/01/2016
7.70
 48,950 7.57 7.76 7.38 7,900 100 0.1
21/01/2016
7.57
 31,950 7.44 7.57 7.38 9,000 0 0.1
20/01/2016
7.44
 19,000 7.44 7.44 7.38 13,000 0 0.2
19/01/2016
7.44
 600 7.44 7.44 7.32 0 0 0
18/01/2016
7.44
 12,005 7.63 7.63 7.00 0 0 0
15/01/2016
7.63
 5,415 7.70 7.70 7.57 0 0 0
14/01/2016
7.70
 5,400 7.76 7.76 7.63 0 0 0
13/01/2016
7.76
 22,000 7.63 7.76 7.63 0 0 0
12/01/2016
7.63
 7,280 7.63 7.95 7.63 0 3,700 -0.0
11/01/2016
7.63
 8,300 7.63 7.70 7.63 0 0 0
08/01/2016
7.63
 75,300 7.63 7.76 7.57 0 0 0
07/01/2016
7.63
 32,400 8.02 8.27 7.63 2,000 0 0.0
06/01/2016
8.02
 2,440 8.02 8.14 7.95 2,000 0 0.0
05/01/2016
8.02
 300 8.14 8.14 8.02 0 0 0
04/01/2016
8.14
 33,276 8.27 8.27 8.02 4,900 0 0.1
31/12/2015
8.27
 45,350 8.02 8.27 7.89 0 0 0
30/12/2015
8.02
 15,803 7.95 8.08 7.95 1,403 0 0.0
29/12/2015
7.95
 31,400 7.95 7.95 7.95 0 0 0
28/12/2015
7.95
 35,900 8.08 8.08 7.82 0 0 0
25/12/2015
8.08
 16,700 8.08 8.08 7.76 0 0 0
24/12/2015
8.08
 2,810 7.76 8.14 7.76 0 0 0
23/12/2015
7.76
 7,610 7.82 7.89 7.76 0 0 0
22/12/2015
7.82
 14,000 7.89 7.89 7.82 0 0 0
21/12/2015
7.89
 16,300 7.95 7.95 7.82 0 39 -0.0
18/12/2015
7.95
 85,500 8.02 8.02 7.95 0 83,000 -1.0
17/12/2015
8.02
 22,140 8.02 8.08 7.95 0 0 0
16/12/2015
8.02
 13,400 7.95 8.02 7.89 0 4,000 -0.0
15/12/2015
7.95
 14,800 7.82 7.95 7.82 0 0 0
14/12/2015
7.82
 12,300 7.82 7.82 7.76 0 0 0
11/12/2015
7.82
 270,400 8.08 8.08 7.32 0 0 0
10/12/2015
8.08
 2,050 8.08 8.08 8.02 0 0 0
09/12/2015
8.08
 42,300 8.14 8.14 8.02 0 0 0
08/12/2015
8.14
 10,080 8.08 8.14 8.02 0 0 0
07/12/2015
8.08
 16,600 8.08 8.08 8.02 0 0 0
04/12/2015
8.08
 20,000 8.14 8.14 8.08 0 0 0
03/12/2015
8.14
 12,100 8.14 8.14 8.14 0 0 0
02/12/2015
8.14
 19,050 8.08 8.27 8.08 0 0 0
01/12/2015
8.08
 19,700 8.14 8.14 8.08 0 0 0
30/11/2015
8.14
 65,200 8.21 8.21 8.08 0 0 0
27/11/2015
8.21
 23,600 8.27 8.27 8.08 0 0 0
26/11/2015
8.27
 35,700 8.21 8.27 8.14 0 0 0
25/11/2015
8.21
 13,100 8.27 8.27 8.21 0 0 0
24/11/2015
8.27
 71,180 8.27 8.33 8.21 0 0 0
23/11/2015
8.27
 164,743 8.27 8.40 8.21 6,000 0 0.1
20/11/2015
8.27
 52,583 8.21 8.27 8.14 0 0 0
19/11/2015
8.21
 40,217 8.21 8.27 8.14 0 0 0
18/11/2015
8.21
 26,160 8.21 8.21 8.14 0 10,000 -0.1
17/11/2015
8.21
 34,200 8.14 8.27 8.14 0 0 0
16/11/2015
8.14
 69,145 8.33 8.33 8.14 3,400 0 0.0
13/11/2015
8.33
 46,300 8.33 8.40 8.27 5,500 0 0.1
12/11/2015
8.33
 102,030 8.40 8.40 8.14 0 23 -0.0
11/11/2015
8.40
 168,343 8.27 8.59 8.21 24,600 0 0.3
10/11/2015
8.27
 28,500 8.27 8.27 8.14 0 600 -0.0
09/11/2015
8.27
 46,600 8.52 8.52 8.27 0 0 0
06/11/2015
8.52
 77,600 8.59 8.59 8.21 0 0 0
05/11/2015
8.59
 61,500 8.59 8.65 8.46 0 0 0
04/11/2015
8.59
 136,800 8.91 8.91 8.59 10,000 0 0.1
03/11/2015
8.91
 244,100 8.65 8.91 8.59 8,000 0 0.1
02/11/2015
8.65
 180,800 8.59 8.65 8.46 6,000 0 0.1
30/10/2015
8.59
 184,557 8.33 8.59 8.14 0 800 -0.0
29/10/2015
8.33
 64,300 8.21 8.40 8.08 0 0 0
28/10/2015
8.21
 17,600 8.08 8.21 8.14 0 0 0
27/10/2015
8.08
 9,090 8.21 8.21 8.08 0 0 0
26/10/2015
8.21
 43,900 8.02 8.27 8.02 0 0 0
23/10/2015
8.02
 43,685 8.08 8.27 8.02 0 0 0
22/10/2015
8.08
 16,206 8.02 8.08 8.02 6,100 3,000 0.0
21/10/2015
8.02
 5,100 8.08 8.08 8.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |