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)
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
28/03/2013
3.71
 79,100 3.80 3.80 3.71 0 64,500 -0.5
27/03/2013
3.80
 25,800 3.80 3.80 3.76 0 0 0
26/03/2013
3.80
 66,200 3.80 3.85 3.80 0 0 0
25/03/2013
3.80
 19,500 3.76 3.80 3.71 0 0 0
22/03/2013
3.76
 41,200 3.85 3.85 3.71 0 0 0
21/03/2013
3.85
 63,400 3.85 3.85 3.76 0 0 0
20/03/2013
3.85
 25,100 3.80 3.85 3.76 0 0 0
19/03/2013
3.80
 18,700 3.85 3.85 3.76 0 0 0
18/03/2013
3.85
 25,100 3.85 3.85 3.76 0 0 0
15/03/2013
3.85
 18,700 3.85 3.85 3.76 0 0 0
14/03/2013
3.85
 16,000 3.80 3.85 3.80 0 0 0
13/03/2013
3.80
 41,200 3.80 3.85 3.71 0 0 0
12/03/2013
3.80
 20,700 3.85 3.89 3.76 0 0 0
11/03/2013
3.85
 42,600 3.71 3.98 3.71 0 0 0
08/03/2013
3.71
 18,900 3.66 3.71 3.66 0 0 0
07/03/2013
3.66
 34,400 3.71 3.71 3.66 0 0 0
06/03/2013
3.71
 34,900 3.66 3.76 3.66 0 0 0
05/03/2013
3.66
 83,400 3.71 3.71 3.57 0 0 0
04/03/2013
3.71
 69,300 3.85 3.85 3.71 7,000 0 0.1
01/03/2013
3.85
 20,200 3.89 3.89 3.76 0 0 0
28/02/2013
3.89
 22,400 3.85 3.89 3.85 0 0 0
27/02/2013
3.85
 54,700 3.85 3.85 3.71 0 0 0
26/02/2013
3.85
 116,700 4.03 4.03 3.76 0 0 0
25/02/2013
4.03
 60,300 3.98 4.08 3.89 4,000 0 0.0
22/02/2013
3.98
 71,500 3.80 4.12 3.80 0 0 0
21/02/2013
3.80
 313,700 4.17 4.31 3.80 0 0 0
20/02/2013
4.17
 108,700 4.12 4.21 4.08 0 0 0
19/02/2013
4.12
 135,600 4.26 4.26 4.12 0 0 0
18/02/2013
4.26
 107,100 4.08 4.26 4.08 0 0 0
08/02/2013
4.08
 105,500 3.98 4.12 3.94 0 0 0
07/02/2013
3.98
 76,000 3.98 4.03 3.94 0 0 0
06/02/2013
3.98
 55,300 3.89 3.98 3.94 0 0 0
05/02/2013
3.89
 47,900 3.94 3.98 3.89 0 0 0
04/02/2013
3.94
 72,300 3.89 3.98 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |