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)
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
01/02/2013
3.89
 70,700 3.89 3.94 3.76 600 0 0.0
31/01/2013
3.89
 182,000 4.03 4.08 3.85 0 0 0
30/01/2013
4.03
 72,600 4.12 4.17 3.94 0 0 0
29/01/2013
4.12
 192,400 3.94 4.31 3.94 0 0 0
28/01/2013
3.94
 302,200 3.57 3.94 3.71 0 0 0
25/01/2013
3.57
 55,100 3.62 3.71 3.57 0 0 0
24/01/2013
3.62
 44,800 3.48 3.62 3.48 0 0 0
23/01/2013
3.48
 37,500 3.48 3.53 3.44 0 0 0
22/01/2013
3.48
 57,500 3.62 3.62 3.48 0 0 0
21/01/2013
3.62
 94,800 3.66 3.71 3.62 0 0 0
18/01/2013
3.66
 164,500 3.80 3.85 3.62 0 0 0
17/01/2013
3.80
 176,600 3.80 3.94 3.66 0 100 -0.0
16/01/2013
3.80
 200,100 3.66 3.94 3.71 28,000 0 0.2
15/01/2013
3.66
 104,900 3.57 3.66 3.53 0 0 0
14/01/2013
3.57
 60,100 3.53 3.57 3.44 0 0 0
11/01/2013
3.53
 68,600 3.53 3.62 3.39 0 0 0
10/01/2013
3.53
 79,100 3.48 3.53 3.25 0 0 0
09/01/2013
3.48
 130,700 3.48 3.62 3.34 10,000 0 0.1
08/01/2013
3.48
 65,900 3.44 3.53 3.39 0 0 0
07/01/2013
3.44
 72,700 3.62 3.66 3.39 0 0 0
04/01/2013
3.62
 50,900 3.62 3.62 3.44 0 0 0
03/01/2013
3.62
 51,700 3.66 3.76 3.48 4,000 0 0.0
02/01/2013
3.66
 73,900 3.39 3.66 3.44 3,000 0 0.0
28/12/2012
3.39
 77,400 3.34 3.48 3.30 0 0 0
27/12/2012
3.34
 41,700 3.39 3.44 3.34 0 0 0
26/12/2012
3.39
 61,400 3.25 3.39 3.25 0 0 0
25/12/2012
3.25
 10,700 3.30 3.30 3.21 0 0 0
24/12/2012
3.30
 28,400 3.25 3.30 3.25 0 0 0
21/12/2012
3.25
 67,400 3.21 3.25 3.16 0 0 0
20/12/2012
3.21
 29,000 3.34 3.39 3.21 0 0 0
19/12/2012
3.34
 57,200 3.25 3.34 3.25 0 0 0
18/12/2012
3.25
 15,100 3.30 3.30 3.21 0 0 0
17/12/2012
3.30
 35,600 3.25 3.30 3.21 0 0 0
14/12/2012
3.25
 20,500 3.25 3.44 3.25 9,000 0 0.1
13/12/2012
3.25
 40,800 3.30 3.30 3.21 0 0 0
12/12/2012
3.30
 53,700 3.21 3.30 3.16 0 3,800 -0.0
11/12/2012
3.21
 20,800 3.25 3.25 3.11 0 0 0
10/12/2012
3.25
 52,600 3.07 3.25 3.07 0 0 0
07/12/2012
3.07
 7,000 3.07 3.11 3.07 2,000 0 0.0
06/12/2012
3.07
 26,100 3.07 3.07 2.98 3,000 0 0.0
05/12/2012
3.07
 78,000 3.02 3.07 2.93 0 0 0
04/12/2012
3.02
 30,100 2.98 3.02 2.93 2,000 0 0.0
03/12/2012
2.98
 49,600 2.93 2.98 2.89 2,000 0 0.0
30/11/2012
2.93
 16,100 2.93 2.93 2.89 0 0 0
29/11/2012
2.93
 3,100 2.89 2.93 2.89 2,000 0 0.0
28/11/2012
2.89
 26,300 2.89 2.89 2.84 0 0 0
27/11/2012
2.89
 22,000 2.93 2.93 2.89 0 0 0
26/11/2012
2.93
 41,900 2.98 2.98 2.89 0 0 0
23/11/2012
2.98
 32,700 2.93 2.98 2.84 0 0 0
22/11/2012
2.93
 2,300 2.93 2.93 2.89 0 0 0
21/11/2012
2.93
 12,100 2.93 2.93 2.84 0 0 0
20/11/2012
2.93
 12,000 2.84 2.93 2.93 0 0 0
19/11/2012
2.84
 8,500 2.84 2.93 2.84 0 0 0
16/11/2012
2.84
 9,500 2.93 2.93 2.84 0 0 0
15/11/2012
2.93
 33,200 2.93 2.93 2.84 0 0 0
14/11/2012
2.93
 15,300 2.98 2.98 2.89 0 0 0
13/11/2012
2.98
 11,200 2.98 2.98 2.93 0 0 0
12/11/2012
2.98
 54,100 2.93 3.02 2.89 0 0 0
09/11/2012
2.93
 25,900 2.79 2.93 2.84 0 0 0
08/11/2012
2.79
 5,100 2.93 2.93 2.79 0 0 0
07/11/2012
2.93
 20,700 2.84 2.93 2.84 0 0 0
06/11/2012
2.84
 6,600 2.79 2.84 2.84 0 0 0
05/11/2012
2.79
 13,000 2.79 2.79 2.75 0 0 0
02/11/2012
2.79
 52,900 2.93 2.93 2.75 0 0 0
01/11/2012
2.93
 22,500 2.93 2.98 2.93 0 0 0
31/10/2012
2.93
 4,700 2.98 3.02 2.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |