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)
24/04/2014
7.48
 242,800 7.22 7.59 7.22 0 0 0
23/04/2014
7.22
 392,917 7.59 7.59 7.12 0 0 0
22/04/2014
7.59
 346,200 7.28 7.59 7.22 0 0 0
21/04/2014
7.28
 324,250 7.95 8.00 7.28 19,000 0 0.0
18/04/2014
7.95
 335,160 8.72 8.72 7.95 100 0 0.0
17/04/2014
8.72
 293,150 8.62 8.77 8.36 14,000 0 0.2
16/04/2014
8.62
 576,560 8.72 8.72 8.05 43,700 0 0.7
15/04/2014
8.72
 660,470 9.18 9.18 8.72 0 0 0
14/04/2014
9.18
 1,023,080 8.88 9.44 8.72 0 0 0
11/04/2014
8.88
 755,714 8.62 8.93 8.26 0 0 0
10/04/2014
8.62
 109,640 8.51 8.67 8.46 0 0 0
08/04/2014
8.51
 87,051 8.67 8.72 8.46 0 0 0
07/04/2014
8.67
 107,300 8.51 8.67 8.36 0 0 0
04/04/2014
8.51
 22,500 8.62 8.67 8.41 0 0 0
03/04/2014
8.62
 47,100 8.10 8.62 8.00 0 0 0
02/04/2014
8.10
 534,202 8.51 8.72 8.10 0 2,600 -0.0
01/04/2014
8.51
 160,846 8.72 8.98 8.36 0 140 -0.0
31/03/2014
8.72
 114,900 8.82 8.93 8.72 0 0 0
28/03/2014
8.82
 568,900 8.62 9.24 8.51 0 2,000 -0.0
27/03/2014
8.62
 111,700 8.57 8.62 8.46 0 15,000 -0.2
26/03/2014
8.57
 222,370 8.51 8.88 8.46 0 3,500 -0.1
25/03/2014
8.51
 446,709 8.93 8.98 8.51 0 1,500 -0.0
24/03/2014
8.93
 229,490 8.93 9.03 8.67 0 20,000 -0.3
21/03/2014
8.93
 118,049 8.82 9.03 8.67 0 31,125 -0.5
20/03/2014
8.82
 262,900 9.29 9.29 8.72 0 0 0
19/03/2014
9.29
 441,460 8.88 9.39 8.62 0 20,000 -0.4
18/03/2014
8.88
 216,920 8.72 8.88 8.62 0 0 0
17/03/2014
8.72
 166,983 8.77 8.77 8.62 0 20,000 -0.3
14/03/2014
8.77
 544,020 8.67 8.93 8.26 0 50,000 -0.8
13/03/2014
8.67
 219,454 8.77 8.77 8.46 0 0 0
12/03/2014
8.77
 611,026 8.20 8.88 8.57 0 0 0
11/03/2014
8.20
 1,118,194 7.48 8.20 7.48 0 9,500 -0.1
10/03/2014
7.48
 222,241 7.22 7.53 7.22 700 6,000 -0.1
07/03/2014
7.22
 19,250 7.38 7.38 7.22 0 3,000 -0.0
06/03/2014
7.38
 72,150 7.22 7.38 6.71 0 0 0
05/03/2014
7.22
 94,900 7.17 7.38 7.22 0 0 0
04/03/2014
7.17
 68,500 7.43 7.43 7.17 0 0 0
03/03/2014
7.43
 204,525 7.53 7.53 7.28 0 35,200 -0.5
28/02/2014
7.53
 242,920 7.43 7.64 7.43 49,400 0 0.7
27/02/2014
7.43
 269,204 7.33 7.64 7.28 0 0 0
26/02/2014
7.33
 108,426 7.28 7.33 7.12 0 2,100 -0.0
25/02/2014
7.28
 86,900 7.07 7.38 7.22 0 0 0
24/02/2014
7.07
 163,976 7.02 7.33 7.07 0 400 -0.0
21/02/2014
7.02
 121,389 7.02 7.12 6.97 0 0 0
20/02/2014
7.02
 424,840 7.43 7.53 6.76 0 0 0
19/02/2014
7.43
 345,501 7.22 7.53 7.22 0 0 0
18/02/2014
7.22
 389,432 7.22 7.38 7.17 0 0 0
17/02/2014
7.22
 256,730 7.02 7.48 6.76 50 6,000 -0.1
14/02/2014
7.02
 113,780 6.76 7.02 6.81 0 0 0
13/02/2014
6.76
 173,300 6.81 6.97 6.76 63,400 0 0.8
12/02/2014
6.81
 80,700 6.76 6.86 6.71 23,700 0 0.3
11/02/2014
6.76
 136,800 6.76 6.97 6.71 0 0 0
10/02/2014
6.76
 89,630 6.81 6.81 6.55 0 0 0
07/02/2014
6.81
 70,600 6.76 6.81 6.50 0 0 0
06/02/2014
6.76
 33,340 6.19 6.76 6.30 0 0 0
27/01/2014
6.19
 71,700 6.04 6.30 6.14 0 0 0
24/01/2014
6.04
 59,100 5.93 6.24 6.04 0 0 0
23/01/2014
5.93
 122,200 5.93 6.35 5.93 5,000 0 0.1
22/01/2014
5.93
 190,130 6.30 6.50 5.93 10,000 100 0.1
21/01/2014
6.30
 38,520 6.19 6.60 6.19 0 0 0
20/01/2014
6.19
 91,600 6.45 6.60 6.19 0 1,000 -0.0
17/01/2014
6.45
 183,900 7.02 7.02 6.45 0 0 0
16/01/2014
7.02
 83,800 7.17 7.22 7.02 5,200 0 0.1
15/01/2014
7.17
 110,200 7.17 7.33 7.12 44,700 0 0.6
14/01/2014
7.17
 233,559 6.91 7.48 6.91 0 0 0
13/01/2014
6.91
 83,205 6.81 6.97 6.81 0 0 0
10/01/2014
6.81
 90,436 6.60 7.02 6.71 0 0 0
09/01/2014
6.60
 85,000 6.55 6.71 6.55 5,300 200 0.1
08/01/2014
6.55
 59,500 6.60 6.60 6.50 10,000 0 0.1
07/01/2014
6.60
 104,400 6.76 6.76 6.55 0 0 0
06/01/2014
6.76
 112,275 6.71 6.81 6.55 0 0 0
03/01/2014
6.71
 76,143 6.66 6.76 6.60 35 0 0.0
02/01/2014
6.66
 82,992 6.60 6.76 6.60 0 0 0
31/12/2013
6.60
 149,002 6.35 6.66 6.35 0 0 0
30/12/2013
6.35
 159,900 6.86 6.91 6.35 2,000 0 0.0
27/12/2013
6.86
 288,300 6.66 7.02 6.66 0 0 0
26/12/2013
6.66
 70,000 6.60 6.81 6.60 10,000 300 0.1
25/12/2013
6.60
 392,600 6.91 6.91 6.55 2,000 0 0.0
24/12/2013
6.91
 262,600 7.07 7.07 6.91 4,500 0 0.1
23/12/2013
7.07
 103,000 7.28 7.28 7.07 600 0 0.0
20/12/2013
7.28
 140,700 7.48 7.48 7.28 0 0 0
19/12/2013
7.48
 392,800 7.64 7.69 7.48 0 91,100 -1.3
18/12/2013
7.64
 158,290 7.59 7.64 7.22 0 0 0
17/12/2013
7.59
 147,500 7.59 7.79 7.22 2,000 0 0.0
16/12/2013
7.59
 259,900 6.91 7.59 7.02 0 4,400 -0.1
13/12/2013
6.91
 342,085 6.30 6.91 6.30 0 2,000 -0.0
12/12/2013
6.30
 258,830 6.40 6.55 6.30 0 2,000 -0.0
11/12/2013
6.40
 351,100 6.24 6.50 6.24 9,200 1,000 0.1
10/12/2013
6.24
 50,200 6.40 6.40 6.24 2,000 0 0.0
09/12/2013
6.40
 325,588 5.99 6.50 5.99 1,900 1,000 0.0
06/12/2013
5.99
 129,100 5.83 5.99 5.83 0 0 0
05/12/2013
5.83
 94,600 5.83 5.93 5.83 0 0 0
04/12/2013
5.83
 96,500 5.73 5.99 5.73 800 3,500 -0.0
03/12/2013
5.73
 100,112 5.68 5.88 5.73 0 0 0
02/12/2013
5.68
 27,600 5.68 5.93 5.68 0 0 0
29/11/2013
5.68
 155,300 5.73 5.73 5.68 1,000 0 0.0
28/11/2013
5.73
 93,720 5.83 5.83 5.73 1,000 0 0.0
27/11/2013
5.83
 52,020 5.68 5.83 5.68 0 2,500 -0.0
26/11/2013
5.68
 66,400 5.68 5.78 5.68 1,000 0 0.0
25/11/2013
5.68
 84,710 5.73 5.78 5.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |