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)
21/08/2013
3.89
 17,000 3.89 3.89 3.85 0 1,200 -0.0
20/08/2013
3.89
 13,630 3.80 3.89 3.80 0 0 0
19/08/2013
3.80
 50,200 3.85 3.85 3.80 0 0 0
16/08/2013
3.85
 11,420 3.85 3.89 3.85 0 0 0
15/08/2013
3.85
 125,600 3.85 3.85 3.76 4,000 0 0.0
14/08/2013
3.85
 8,300 3.80 3.85 3.76 0 0 0
13/08/2013
3.80
 7,910 3.89 3.89 3.76 0 0 0
12/08/2013
3.89
 41,900 3.85 3.89 3.85 6,800 0 0.1
09/08/2013
3.85
 31,212 3.80 3.89 3.80 500 0 0.0
08/08/2013
3.80
 13,400 3.85 3.85 3.80 0 0 0
07/08/2013
3.85
 34,700 3.85 3.89 3.80 0 0 0
06/08/2013
3.85
 22,700 3.80 3.85 3.80 0 0 0
05/08/2013
3.80
 15,950 3.76 3.80 3.80 0 0 0
02/08/2013
3.76
 48,250 3.80 3.85 3.76 0 20 -0.0
01/08/2013
3.80
 37,300 3.76 3.85 3.76 1,000 0 0.0
31/07/2013
3.76
 65,200 3.80 3.85 3.76 0 0 0
30/07/2013
3.80
 40,300 3.85 3.94 3.80 0 0 0
29/07/2013
3.85
 87,820 3.85 3.89 3.76 0 0 0
26/07/2013
3.85
 58,400 3.94 3.94 3.85 0 0 0
25/07/2013
3.94
 55,000 3.98 3.98 3.94 0 12,900 -0.1
24/07/2013
3.98
 72,000 3.98 3.98 3.94 0 0 0
23/07/2013
3.98
 12,700 4.08 4.08 3.94 0 0 0
22/07/2013
4.08
 64,900 4.03 4.31 4.03 0 0 0
19/07/2013
4.03
 35,800 4.08 4.08 3.98 0 0 0
18/07/2013
4.08
 84,900 4.03 4.08 3.98 0 2,000 -0.0
17/07/2013
4.03
 56,300 3.98 4.08 3.94 0 0 0
16/07/2013
3.98
 79,200 3.98 4.03 3.94 0 23,800 -0.2
15/07/2013
3.98
 48,300 3.94 4.03 3.94 0 0 0
12/07/2013
3.94
 74,000 3.94 4.03 3.94 0 0 0
11/07/2013
3.94
 66,800 3.94 3.98 3.94 0 0 0
10/07/2013
3.94
 20,200 4.03 4.03 3.94 0 0 0
09/07/2013
4.03
 41,400 4.03 4.03 3.94 0 0 0
08/07/2013
4.03
 52,400 3.98 4.08 3.94 0 300 -0.0
05/07/2013
3.98
 44,400 4.08 4.12 3.94 0 0 0
04/07/2013
4.08
 96,200 3.94 4.12 3.94 0 0 0
03/07/2013
3.94
 37,900 3.94 3.98 3.85 0 1,800 -0.0
02/07/2013
3.94
 60,600 3.89 3.98 3.76 0 0 0
01/07/2013
3.89
 33,800 3.94 3.94 3.80 0 0 0
28/06/2013
3.94
 20,700 3.94 4.03 3.89 0 0 0
27/06/2013
3.94
 56,800 3.89 3.98 3.85 0 0 0
26/06/2013
3.89
 54,300 3.85 3.94 3.80 0 0 0
25/06/2013
3.85
 105,800 3.94 4.03 3.76 0 0 0
24/06/2013
3.94
 100,900 4.08 4.08 3.71 0 5,000 -0.0
21/06/2013
4.08
 144,800 4.03 4.17 4.03 6,000 15,500 -0.1
20/06/2013
4.03
 61,800 4.03 4.12 3.94 0 11,500 -0.1
19/06/2013
4.03
 82,700 4.21 4.21 3.98 0 5,000 -0.0
18/06/2013
4.21
 75,200 4.21 4.26 4.03 0 0 0
17/06/2013
4.21
 134,400 4.44 4.58 4.12 0 0 0
14/06/2013
4.44
 552,900 4.12 4.44 4.12 0 0 0
13/06/2013
4.12
 298,900 3.80 4.12 3.89 30,500 0 0.3
12/06/2013
3.80
 44,700 3.85 3.89 3.80 1,000 0 0.0
11/06/2013
3.85
 24,500 3.85 3.85 3.76 1,000 0 0.0
10/06/2013
3.85
 95,600 3.80 3.85 3.80 22,000 0 0.2
07/06/2013
3.80
 46,700 3.71 3.80 3.66 2,000 0 0.0
06/06/2013
3.71
 27,300 3.80 3.80 3.66 0 0 0
05/06/2013
3.80
 37,000 3.66 3.80 3.66 0 1,000 -0.0
04/06/2013
3.66
 82,400 3.71 3.80 3.66 0 0 0
03/06/2013
3.71
 131,700 3.85 3.85 3.71 0 0 0
31/05/2013
3.85
 109,700 3.80 3.89 3.85 0 0 0
30/05/2013
3.80
 61,700 3.76 3.85 3.76 0 0 0
29/05/2013
3.76
 220,000 3.66 3.85 3.71 0 0 0
28/05/2013
3.66
 132,300 3.71 3.71 3.66 0 0 0
27/05/2013
3.71
 97,700 3.66 3.71 3.66 0 0 0
24/05/2013
3.66
 24,300 3.66 3.66 3.62 0 90 -0.0
23/05/2013
3.66
 29,600 3.62 3.66 3.62 0 0 0
22/05/2013
3.62
 50,400 3.57 3.62 3.57 0 0 0
21/05/2013
3.57
 95,000 3.57 3.62 3.57 0 0 0
20/05/2013
3.57
 46,900 3.57 3.57 3.53 0 0 0
17/05/2013
3.57
 13,600 3.66 3.66 3.57 0 0 0
16/05/2013
3.66
 19,500 3.66 3.66 3.57 0 0 0
15/05/2013
3.66
 22,000 3.62 3.66 3.62 0 0 0
14/05/2013
3.62
 26,500 3.66 3.66 3.53 0 0 0
13/05/2013
3.66
 8,600 3.66 3.66 3.62 0 0 0
10/05/2013
3.66
 20,400 3.66 3.66 3.62 0 0 0
09/05/2013
3.66
 38,200 3.66 3.66 3.62 0 0 0
08/05/2013
3.66
 24,100 3.71 3.71 3.62 2,800 0 0.0
07/05/2013
3.71
 37,500 3.71 3.71 3.57 0 0 0
06/05/2013
3.71
 49,400 3.53 3.71 3.53 0 0 0
03/05/2013
3.53
 31,200 3.48 3.53 3.44 0 0 0
02/05/2013
3.48
 21,100 3.48 3.48 3.44 0 0 0
26/04/2013
3.48
 50,500 3.48 3.48 3.44 0 0 0
25/04/2013
3.48
 38,200 3.53 3.53 3.48 0 0 0
24/04/2013
3.53
 62,100 3.62 3.62 3.48 0 0 0
23/04/2013
3.62
 18,500 3.66 3.66 3.57 0 0 0
22/04/2013
3.66
 3,800 3.66 3.66 3.57 200 0 0.0
18/04/2013
3.66
 9,700 3.71 3.71 3.53 0 0 0
17/04/2013
3.71
 20,700 3.66 3.71 3.66 0 0 0
16/04/2013
3.66
 39,400 3.62 3.71 3.62 0 0 0
15/04/2013
3.62
 37,600 3.66 3.66 3.57 0 0 0
12/04/2013
3.66
 28,000 3.71 3.71 3.62 0 0 0
11/04/2013
3.71
 24,000 3.66 3.71 3.66 0 0 0
10/04/2013
3.66
 83,700 3.80 3.80 3.66 0 100 -0.0
09/04/2013
3.80
 52,600 3.76 3.80 3.76 0 0 0
08/04/2013
3.76
 84,800 3.76 3.76 3.66 0 0 0
05/04/2013
3.76
 16,900 3.71 3.76 3.66 0 0 0
04/04/2013
3.71
 7,300 3.71 3.76 3.66 0 0 0
03/04/2013
3.71
 36,500 3.76 3.80 3.71 0 0 0
02/04/2013
3.76
 55,200 3.80 3.85 3.76 0 0 0
01/04/2013
3.80
 57,900 3.71 3.80 3.76 0 0 0
29/03/2013
3.71
 55,100 3.71 3.76 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |