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)
01/12/2015
7.69
 19,700 7.75 7.75 7.69 0 0 0
30/11/2015
7.75
 65,200 7.81 7.81 7.69 0 0 0
27/11/2015
7.81
 23,600 7.87 7.87 7.69 0 0 0
26/11/2015
7.87
 35,700 7.81 7.87 7.75 0 0 0
25/11/2015
7.81
 13,100 7.87 7.87 7.81 0 0 0
24/11/2015
7.87
 71,180 7.87 7.93 7.81 0 0 0
23/11/2015
7.87
 164,743 7.87 7.99 7.81 6,000 0 0.1
20/11/2015
7.87
 52,583 7.81 7.87 7.75 0 0 0
19/11/2015
7.81
 40,217 7.81 7.87 7.75 0 0 0
18/11/2015
7.81
 26,160 7.81 7.81 7.75 0 10,000 -0.1
17/11/2015
7.81
 34,200 7.75 7.87 7.75 0 0 0
16/11/2015
7.75
 69,145 7.93 7.93 7.75 3,400 0 0.0
13/11/2015
7.93
 46,300 7.93 7.99 7.87 5,500 0 0.1
12/11/2015
7.93
 102,030 7.99 7.99 7.75 0 23 -0.0
11/11/2015
7.99
 168,343 7.87 8.17 7.81 24,600 0 0.3
10/11/2015
7.87
 28,500 7.87 7.87 7.75 0 600 -0.0
09/11/2015
7.87
 46,600 8.11 8.11 7.87 0 0 0
06/11/2015
8.11
 77,600 8.17 8.17 7.81 0 0 0
05/11/2015
8.17
 61,500 8.17 8.23 8.05 0 0 0
04/11/2015
8.17
 136,800 8.48 8.48 8.17 10,000 0 0.1
03/11/2015
8.48
 244,100 8.23 8.48 8.17 8,000 0 0.1
02/11/2015
8.23
 180,800 8.17 8.23 8.05 6,000 0 0.1
30/10/2015
8.17
 184,557 7.93 8.17 7.75 0 800 -0.0
29/10/2015
7.93
 64,300 7.81 7.99 7.69 0 0 0
28/10/2015
7.81
 17,600 7.69 7.81 7.75 0 0 0
27/10/2015
7.69
 9,090 7.81 7.81 7.69 0 0 0
26/10/2015
7.81
 43,900 7.63 7.87 7.63 0 0 0
23/10/2015
7.63
 43,685 7.69 7.87 7.63 0 0 0
22/10/2015
7.69
 16,206 7.63 7.69 7.63 6,100 3,000 0.0
21/10/2015
7.63
 5,100 7.69 7.69 7.63 0 0 0
20/10/2015
7.69
 48,200 7.75 7.75 7.57 0 0 0
19/10/2015
7.75
 42,100 7.81 7.87 7.75 0 0 0
16/10/2015
7.81
 64,300 7.63 7.81 7.69 0 0 0
15/10/2015
7.63
 93,300 7.63 7.63 7.63 0 300 -0.0
14/10/2015
7.63
 1,023 7.63 7.75 7.63 0 0 0
13/10/2015
7.63
 14,200 7.75 7.75 7.63 0 10,000 -0.1
12/10/2015
7.75
 48,500 7.63 7.75 7.57 2,000 10,000 -0.1
09/10/2015
7.63
 12,500 7.69 7.69 7.63 0 0 0
08/10/2015
7.69
 10,130 7.75 7.75 7.69 0 0 0
07/10/2015
7.75
 7,200 7.75 7.75 7.63 0 14 -0.0
06/10/2015
7.75
 18,900 7.63 7.75 7.63 400 10,000 -0.1
05/10/2015
7.63
 27,670 7.69 7.81 7.63 0 200 -0.0
02/10/2015
7.69
 21,700 7.63 7.87 7.63 0 0 0
01/10/2015
7.63
 19,800 7.81 7.81 7.63 0 0 0
30/09/2015
7.81
 6,100 7.81 7.81 7.69 0 0 0
29/09/2015
7.81
 2,600 7.75 7.81 7.51 0 0 0
28/09/2015
7.75
 8,000 7.87 7.87 7.75 0 0 0
25/09/2015
7.87
 300 7.87 7.87 7.87 0 0 0
24/09/2015
7.87
 129,100 7.87 7.99 7.81 72,300 300 0.9
23/09/2015
7.87
 149,000 7.81 7.87 7.81 90,100 20,000 0.9
22/09/2015
7.81
 59,200 7.75 7.81 7.69 37,600 0 0.5
21/09/2015
7.75
 2,100 7.69 7.75 7.69 0 0 0
18/09/2015
7.69
 9,300 7.69 7.75 7.57 0 0 0
17/09/2015
7.69
 3,700 7.63 7.81 7.69 0 0 0
16/09/2015
7.63
 14,700 7.57 7.63 7.57 0 0 0
15/09/2015
7.57
 4,760 7.51 7.63 7.57 0 0 0
14/09/2015
7.51
 24,660 7.57 7.69 7.51 0 0 0
11/09/2015
7.57
 14,100 7.63 7.69 7.57 0 0 0
10/09/2015
7.63
 45,600 7.57 7.63 7.57 0 0 0
09/09/2015
7.57
 4,800 7.57 7.69 7.57 0 0 0
08/09/2015
7.57
 11,900 7.57 7.63 7.51 0 76 -0.0
07/09/2015
7.57
 5,600 7.69 7.69 7.27 0 0 0
04/09/2015
7.69
 6,500 7.45 7.69 7.45 0 0 0
03/09/2015
7.45
 1,100 7.69 7.69 7.45 0 0 0
01/09/2015
7.69
 4,400 7.63 7.69 6.90 0 0 0
31/08/2015
7.63
 9,400 7.45 7.63 7.45 0 0 0
28/08/2015
7.45
 30,000 7.45 7.63 7.33 0 0 0
27/08/2015
7.45
 16,800 7.39 7.57 7.45 0 0 0
26/08/2015
7.39
 25,700 7.27 7.57 7.33 0 0 0
25/08/2015
7.27
 30,100 7.27 7.39 6.96 0 0 0
24/08/2015
7.27
 45,000 7.69 7.69 7.02 0 0 0
21/08/2015
7.69
 65,120 7.51 7.69 7.39 0 0 0
20/08/2015
7.51
 29,800 7.57 7.57 7.51 0 0 0
19/08/2015
7.57
 37,500 7.69 7.69 7.57 0 0 0
18/08/2015
7.69
 49,400 7.57 7.69 7.51 0 0 0
17/08/2015
7.57
 18,900 7.57 7.81 7.27 0 400 -0.0
14/08/2015
7.57
 24,700 7.57 7.75 7.57 0 600 -0.0
13/08/2015
7.57
 27,400 7.75 7.75 7.57 0 2,000 -0.0
12/08/2015
7.75
 7,905 7.81 7.81 7.57 700 2,000 -0.0
11/08/2015
7.81
 30,712 7.81 7.87 7.81 0 0 0
10/08/2015
7.81
 89,300 7.75 7.87 7.69 0 0 0
07/08/2015
7.75
 21,700 7.69 7.81 7.69 0 1,000 -0.0
06/08/2015
7.69
 6,550 7.75 7.75 7.69 0 2,000 -0.0
05/08/2015
7.75
 18,210 7.69 7.75 7.51 0 0 0
04/08/2015
7.69
 25,100 7.75 7.75 7.57 0 0 0
03/08/2015
7.75
 29,184 7.87 7.87 7.51 0 2,200 -0.0
31/07/2015
7.87
 18,600 7.75 7.87 7.69 0 0 0
30/07/2015
7.75
 6,200 7.69 7.81 7.69 0 0 0
29/07/2015
7.69
 46,900 7.57 7.81 7.69 0 2,500 -0.0
28/07/2015
7.57
 12,924 7.63 7.81 7.57 0 2,000 -0.0
27/07/2015
7.63
 14,600 7.75 7.75 7.63 0 0 0
24/07/2015
7.75
 29,385 7.81 7.81 7.75 0 0 0
23/07/2015
7.81
 32,450 7.75 7.87 7.69 2,000 500 0.0
22/07/2015
7.75
 31,300 7.75 7.75 7.69 8,000 0 0.1
21/07/2015
7.75
 35,716 7.81 7.81 7.69 19,000 2,000 0.2
20/07/2015
7.81
 5,850 7.75 7.81 7.63 400 0 0.0
17/07/2015
7.75
 13,524 7.81 7.87 7.75 0 0 0
16/07/2015
7.81
 26,100 7.81 7.81 7.75 0 0 0
15/07/2015
7.81
 21,113 7.99 7.99 7.81 1,000 0 0.0
14/07/2015
7.99
 36,400 7.93 7.99 7.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |