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)
11/06/2012
4.03
 118,300 3.95 4.11 3.91 0 0 0
08/06/2012
3.95
 120,900 4.03 4.22 3.91 0 0 0
07/06/2012
4.03
 172,500 3.80 4.07 3.88 0 0 0
06/06/2012
3.80
 59,900 3.80 3.91 3.72 0 0 0
05/06/2012
3.80
 84,900 3.64 3.80 3.57 0 0 0
04/06/2012
3.64
 116,300 3.80 3.80 3.57 0 0 0
01/06/2012
3.80
 39,300 3.80 3.88 3.68 0 0 0
31/05/2012
3.80
 160,800 3.84 3.84 3.76 0 0 0
30/05/2012
3.84
 146,500 3.80 3.99 3.80 0 0 0
29/05/2012
3.80
 65,000 3.84 3.88 3.76 0 0 0
28/05/2012
3.84
 75,200 3.84 4.07 3.80 0 85 -0.0
25/05/2012
3.84
 140,300 3.64 3.84 3.68 0 0 0
24/05/2012
3.64
 144,000 3.64 3.72 3.49 0 0 0
23/05/2012
3.64
 280,900 3.91 3.91 3.64 0 0 0
22/05/2012
3.91
 148,700 3.95 4.15 3.88 0 0 0
21/05/2012
3.95
 130,300 3.72 3.95 3.76 0 0 0
18/05/2012
3.72
 294,400 3.99 3.99 3.72 0 1,000 -0.0
17/05/2012
3.99
 256,000 4.19 4.26 3.99 0 0 0
16/05/2012
4.19
 181,200 4.07 4.19 3.91 0 9,000 -0.1
15/05/2012
4.07
 314,000 4.30 4.30 4.03 0 0 0
14/05/2012
4.30
 318,000 4.57 4.61 4.30 0 0 0
11/05/2012
4.57
 336,600 4.84 4.92 4.57 21,200 3,000 0.2
10/05/2012
4.84
 370,800 4.81 5.00 4.77 0 0 0
09/05/2012
4.81
 182,100 4.77 4.92 4.61 0 0 0
08/05/2012
4.77
 418,000 4.88 5.04 4.69 0 3,000 -0.0
07/05/2012
4.88
 333,900 4.57 4.88 4.65 0 0 0
04/05/2012
4.57
 674,700 4.38 4.57 4.38 0 0 0
03/05/2012
4.38
 259,200 4.34 4.50 4.19 0 0 0
02/05/2012
4.34
 694,800 4.03 4.34 4.22 3,000 0 0.0
27/04/2012
4.03
 89,900 3.99 4.11 3.95 0 0 0
26/04/2012
3.99
 84,300 4.07 4.07 3.95 0 5,000 -0.1
25/04/2012
4.07
 126,600 4.07 4.19 4.07 0 0 0
24/04/2012
4.07
 122,800 3.91 4.07 3.80 0 0 0
23/04/2012
3.91
 104,200 3.99 4.07 3.88 0 0 0
20/04/2012
3.99
 158,500 3.88 4.11 3.88 19,000 0 0.2
19/04/2012
3.88
 181,900 4.15 4.19 3.88 0 5,000 -0.1
18/04/2012
4.15
 342,300 4.15 4.26 4.07 0 0 0
17/04/2012
4.15
 341,800 4.26 4.30 4.11 0 0 0
16/04/2012
4.26
 193,500 4.07 4.26 3.99 0 0 0
13/04/2012
4.07
 216,500 4.19 4.46 3.99 0 0 0
12/04/2012
4.19
 582,100 3.91 4.19 4.07 0 0 0
11/04/2012
3.91
 348,500 3.72 3.91 3.80 0 10,000 -0.1
10/04/2012
3.72
 122,800 3.76 3.88 3.64 0 0 0
09/04/2012
3.76
 126,000 3.60 3.80 3.60 0 0 0
06/04/2012
3.60
 132,000 3.64 3.76 3.49 0 0 0
05/04/2012
3.64
 112,100 3.41 3.64 3.37 0 0 0
04/04/2012
3.41
 126,300 3.64 3.64 3.41 0 0 0
03/04/2012
3.64
 177,300 3.57 3.64 3.37 0 2,500 -0.0
30/03/2012
3.57
 244,300 3.60 3.68 3.41 5,000 7,500 -0.0
29/03/2012
3.60
 265,000 3.80 3.91 3.60 0 0 0
28/03/2012
3.80
 171,400 3.95 3.99 3.64 0 0 0
27/03/2012
3.95
 358,600 4.07 4.26 3.80 0 0 0
26/03/2012
4.07
 306,500 3.88 4.07 3.95 7,500 10,000 -0.0
23/03/2012
3.88
 450,100 3.57 3.88 3.64 0 300 -0.0
22/03/2012
3.57
 89,300 3.64 3.72 3.53 0 0 0
21/03/2012
3.64
 234,600 3.57 3.76 3.53 0 0 0
20/03/2012
3.57
 129,100 3.41 3.57 3.45 0 0 0
19/03/2012
3.41
 116,400 3.49 3.57 3.41 0 0 0
16/03/2012
3.49
 217,300 3.57 3.72 3.49 5,000 0 0.0
15/03/2012
3.57
 187,400 3.37 3.60 3.29 0 0 0
14/03/2012
3.37
 40,600 3.49 3.49 3.29 3,000 0 0.0
13/03/2012
3.49
 120,300 3.29 3.49 3.33 0 0 0
12/03/2012
3.29
 77,500 3.49 3.49 3.26 4,000 0 0.0
09/03/2012
3.49
 108,200 3.41 3.57 3.37 0 0 0
08/03/2012
3.41
 169,700 3.68 3.68 3.41 0 0 0
07/03/2012
3.68
 130,600 3.72 3.80 3.57 0 0 0
06/03/2012
3.72
 244,500 3.84 4.07 3.60 0 0 0
05/03/2012
3.84
 154,300 3.60 3.84 3.84 0 0 0
02/03/2012
3.60
 76,600 3.49 3.68 3.49 0 0 0
01/03/2012
3.49
 69,400 3.60 3.60 3.41 7,900 0 0.1
29/02/2012
3.60
 189,200 3.53 3.60 3.41 5,000 0 0.0
28/02/2012
3.53
 180,000 3.80 3.84 3.49 19,000 0 0.2
27/02/2012
3.80
 259,600 3.45 3.80 3.57 23,100 0 0.2
24/02/2012
3.45
 281,300 3.41 3.60 3.45 12,000 0 0.1
23/02/2012
3.41
 138,000 3.26 3.41 3.26 1,900 0 0.0
22/02/2012
3.26
 206,900 3.06 3.26 3.06 0 0 0
21/02/2012
3.06
 156,000 2.98 3.14 2.98 4,000 0 0.0
20/02/2012
2.98
 70,700 2.83 2.98 2.91 0 0 0
17/02/2012
2.83
 58,100 2.71 2.83 2.79 0 0 0
16/02/2012
2.71
 40,600 2.67 2.75 2.67 0 0 0
15/02/2012
2.67
 34,000 2.79 2.79 2.64 0 0 0
14/02/2012
2.79
 36,600 2.67 2.79 2.71 0 0 0
13/02/2012
2.67
 43,200 2.75 2.75 2.67 0 0 0
10/02/2012
2.75
 88,400 2.87 2.91 2.75 0 0 0
09/02/2012
2.87
 55,200 2.98 3.06 2.87 0 0 0
08/02/2012
2.98
 79,300 2.87 3.02 2.87 4,000 0 0.0
07/02/2012
2.87
 25,500 2.83 2.95 2.79 0 0 0
06/02/2012
2.83
 61,800 2.87 2.87 2.75 0 0 0
03/02/2012
2.87
 111,000 3.02 3.14 2.87 0 0 0
02/02/2012
3.02
 106,600 2.87 3.02 2.87 0 0 0
01/02/2012
2.87
 52,200 2.91 2.91 2.75 0 0 0
31/01/2012
2.91
 73,000 2.83 3.02 2.83 0 0 0
30/01/2012
2.83
 30,300 2.79 2.98 2.71 500 0 0.0
20/01/2012
2.79
 26,600 2.79 2.91 2.79 0 0 0
19/01/2012
2.79
 37,200 2.64 2.79 2.71 0 0 0
18/01/2012
2.64
 54,000 2.48 2.64 2.56 0 0 0
17/01/2012
2.48
 20,000 2.48 2.52 2.44 0 0 0
16/01/2012
2.48
 24,700 2.33 2.48 2.36 0 0 0
13/01/2012
2.33
 32,700 2.29 2.33 2.33 0 0 0
12/01/2012
2.29
 4,600 2.36 2.36 2.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |