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)
23/05/2013
3.85
 29,600 3.80 3.85 3.80 0 0 0
22/05/2013
3.80
 50,400 3.75 3.80 3.75 0 0 0
21/05/2013
3.75
 95,000 3.75 3.80 3.75 0 0 0
20/05/2013
3.75
 46,900 3.75 3.75 3.71 0 0 0
17/05/2013
3.75
 13,600 3.85 3.85 3.75 0 0 0
16/05/2013
3.85
 19,500 3.85 3.85 3.75 0 0 0
15/05/2013
3.85
 22,000 3.80 3.85 3.80 0 0 0
14/05/2013
3.80
 26,500 3.85 3.85 3.71 0 0 0
13/05/2013
3.85
 8,600 3.85 3.85 3.80 0 0 0
10/05/2013
3.85
 20,400 3.85 3.85 3.80 0 0 0
09/05/2013
3.85
 38,200 3.85 3.85 3.80 0 0 0
08/05/2013
3.85
 24,100 3.90 3.90 3.80 2,800 0 0.0
07/05/2013
3.90
 37,500 3.90 3.90 3.75 0 0 0
06/05/2013
3.90
 49,400 3.71 3.90 3.71 0 0 0
03/05/2013
3.71
 31,200 3.66 3.71 3.61 0 0 0
02/05/2013
3.66
 21,100 3.66 3.66 3.61 0 0 0
26/04/2013
3.66
 50,500 3.66 3.66 3.61 0 0 0
25/04/2013
3.66
 38,200 3.71 3.71 3.66 0 0 0
24/04/2013
3.71
 62,100 3.80 3.80 3.66 0 0 0
23/04/2013
3.80
 18,500 3.85 3.85 3.75 0 0 0
22/04/2013
3.85
 3,800 3.85 3.85 3.75 200 0 0.0
18/04/2013
3.85
 9,700 3.90 3.90 3.71 0 0 0
17/04/2013
3.90
 20,700 3.85 3.90 3.85 0 0 0
16/04/2013
3.85
 39,400 3.80 3.90 3.80 0 0 0
15/04/2013
3.80
 37,600 3.85 3.85 3.75 0 0 0
12/04/2013
3.85
 28,000 3.90 3.90 3.80 0 0 0
11/04/2013
3.90
 24,000 3.85 3.90 3.85 0 0 0
10/04/2013
3.85
 83,700 3.99 3.99 3.85 0 100 -0.0
09/04/2013
3.99
 52,600 3.95 3.99 3.95 0 0 0
08/04/2013
3.95
 84,800 3.95 3.95 3.85 0 0 0
05/04/2013
3.95
 16,900 3.90 3.95 3.85 0 0 0
04/04/2013
3.90
 7,300 3.90 3.95 3.85 0 0 0
03/04/2013
3.90
 36,500 3.95 3.99 3.90 0 0 0
02/04/2013
3.95
 55,200 3.99 4.04 3.95 0 0 0
01/04/2013
3.99
 57,900 3.90 3.99 3.95 0 0 0
29/03/2013
3.90
 55,100 3.90 3.95 3.80 0 0 0
28/03/2013
3.90
 79,100 3.99 3.99 3.90 0 64,500 -0.5
27/03/2013
3.99
 25,800 3.99 3.99 3.95 0 0 0
26/03/2013
3.99
 66,200 3.99 4.04 3.99 0 0 0
25/03/2013
3.99
 19,500 3.95 3.99 3.90 0 0 0
22/03/2013
3.95
 41,200 4.04 4.04 3.90 0 0 0
21/03/2013
4.04
 63,400 4.04 4.04 3.95 0 0 0
20/03/2013
4.04
 25,100 3.99 4.04 3.95 0 0 0
19/03/2013
3.99
 18,700 4.04 4.04 3.95 0 0 0
18/03/2013
4.04
 25,100 4.04 4.04 3.95 0 0 0
15/03/2013
4.04
 18,700 4.04 4.04 3.95 0 0 0
14/03/2013
4.04
 16,000 3.99 4.04 3.99 0 0 0
13/03/2013
3.99
 41,200 3.99 4.04 3.90 0 0 0
12/03/2013
3.99
 20,700 4.04 4.09 3.95 0 0 0
11/03/2013
4.04
 42,600 3.90 4.19 3.90 0 0 0
08/03/2013
3.90
 18,900 3.85 3.90 3.85 0 0 0
07/03/2013
3.85
 34,400 3.90 3.90 3.85 0 0 0
06/03/2013
3.90
 34,900 3.85 3.95 3.85 0 0 0
05/03/2013
3.85
 83,400 3.90 3.90 3.75 0 0 0
04/03/2013
3.90
 69,300 4.04 4.04 3.90 7,000 0 0.1
01/03/2013
4.04
 20,200 4.09 4.09 3.95 0 0 0
28/02/2013
4.09
 22,400 4.04 4.09 4.04 0 0 0
27/02/2013
4.04
 54,700 4.04 4.04 3.90 0 0 0
26/02/2013
4.04
 116,700 4.23 4.23 3.95 0 0 0
25/02/2013
4.23
 60,300 4.19 4.28 4.09 4,000 0 0.0
22/02/2013
4.19
 71,500 3.99 4.33 3.99 0 0 0
21/02/2013
3.99
 313,700 4.38 4.52 3.99 0 0 0
20/02/2013
4.38
 108,700 4.33 4.43 4.28 0 0 0
19/02/2013
4.33
 135,600 4.48 4.48 4.33 0 0 0
18/02/2013
4.48
 107,100 4.28 4.48 4.28 0 0 0
08/02/2013
4.28
 105,500 4.19 4.33 4.14 0 0 0
07/02/2013
4.19
 76,000 4.19 4.23 4.14 0 0 0
06/02/2013
4.19
 55,300 4.09 4.19 4.14 0 0 0
05/02/2013
4.09
 47,900 4.14 4.19 4.09 0 0 0
04/02/2013
4.14
 72,300 4.09 4.19 4.04 0 0 0
01/02/2013
4.09
 70,700 4.09 4.14 3.95 600 0 0.0
31/01/2013
4.09
 182,000 4.23 4.28 4.04 0 0 0
30/01/2013
4.23
 72,600 4.33 4.38 4.14 0 0 0
29/01/2013
4.33
 192,400 4.14 4.52 4.14 0 0 0
28/01/2013
4.14
 302,200 3.75 4.14 3.90 0 0 0
25/01/2013
3.75
 55,100 3.80 3.90 3.75 0 0 0
24/01/2013
3.80
 44,800 3.66 3.80 3.66 0 0 0
23/01/2013
3.66
 37,500 3.66 3.71 3.61 0 0 0
22/01/2013
3.66
 57,500 3.80 3.80 3.66 0 0 0
21/01/2013
3.80
 94,800 3.85 3.90 3.80 0 0 0
18/01/2013
3.85
 164,500 3.99 4.04 3.80 0 0 0
17/01/2013
3.99
 176,600 3.99 4.14 3.85 0 100 -0.0
16/01/2013
3.99
 200,100 3.85 4.14 3.90 28,000 0 0.2
15/01/2013
3.85
 104,900 3.75 3.85 3.71 0 0 0
14/01/2013
3.75
 60,100 3.71 3.75 3.61 0 0 0
11/01/2013
3.71
 68,600 3.71 3.80 3.56 0 0 0
10/01/2013
3.71
 79,100 3.66 3.71 3.42 0 0 0
09/01/2013
3.66
 130,700 3.66 3.80 3.51 10,000 0 0.1
08/01/2013
3.66
 65,900 3.61 3.71 3.56 0 0 0
07/01/2013
3.61
 72,700 3.80 3.85 3.56 0 0 0
04/01/2013
3.80
 50,900 3.80 3.80 3.61 0 0 0
03/01/2013
3.80
 51,700 3.85 3.95 3.66 4,000 0 0.0
02/01/2013
3.85
 73,900 3.56 3.85 3.61 3,000 0 0.0
28/12/2012
3.56
 77,400 3.51 3.66 3.46 0 0 0
27/12/2012
3.51
 41,700 3.56 3.61 3.51 0 0 0
26/12/2012
3.56
 61,400 3.42 3.56 3.42 0 0 0
25/12/2012
3.42
 10,700 3.46 3.46 3.37 0 0 0
24/12/2012
3.46
 28,400 3.42 3.46 3.42 0 0 0
21/12/2012
3.42
 67,400 3.37 3.42 3.32 0 0 0
20/12/2012
3.37
 29,000 3.51 3.56 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |