CTCP Sông Đà 9 (sd9)

11.10
0.10
(0.91%)
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
(2026-02-11) 		0.70 6.73% 939,200 -6,200 -0.1
10.30
11.10
11
2 tháng
(2026-01-12) 		-0.20 -1.77% 2,704,100 -2,400 -0.0
10.30
11.80
11
3 tháng
(2025-12-15) 		-0.30 -2.63% 2,880,000 8,300 0.1
10.30
11.80
11
6 tháng
(2025-09-15) 		-1.10 -9.02% 4,185,000 -442,000 -5.0
10.30
12.20
11
12 tháng
(2025-03-18) 		-1.51 -12.01% 6,967,100 -423,800 -4.8
10.30
13
11
24 tháng
(2024-03-25) 		2.57 30.08% 17,920,844 -175,116 -2.4
7.88
13
11
36 tháng
(2023-03-29) 		4.79 75.99% 27,330,672 -235,172 -2.9
6.21
13
11
60 tháng
(2021-04-08) 		2.75 32.97% 118,676,832 -916,787 -9.4
5.01
19.01
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2011
4.11
 56,300 4.22 4.26 4.03 0 0 0
06/10/2011
4.22
 135,300 3.88 4.22 3.99 0 0 0
05/10/2011
3.88
 122,000 4.03 4.19 3.80 0 0 0
04/10/2011
4.03
 66,900 4.03 4.07 3.92 0 0 0
03/10/2011
4.03
 81,000 4.26 4.26 4.03 0 0 0
30/09/2011
4.26
 107,700 4.34 4.34 4.19 0 0 0
29/09/2011
4.34
 92,500 4.53 4.53 4.34 0 0 0
28/09/2011
4.53
 101,500 4.53 4.72 4.53 0 500 -0.0
27/09/2011
4.53
 116,000 4.57 4.69 4.53 7,700 0 0.1
26/09/2011
4.57
 130,100 4.69 4.80 4.57 5,000 0 0.1
23/09/2011
4.69
 98,300 4.84 4.84 4.49 0 0 0
22/09/2011
4.84
 121,000 4.72 4.88 4.57 0 0 0
21/09/2011
4.72
 135,800 4.72 4.92 4.57 0 0 0
20/09/2011
4.72
 111,000 4.92 4.99 4.72 0 0 0
19/09/2011
4.92
 158,000 4.69 4.92 4.57 0 0 0
16/09/2011
4.69
 263,600 4.99 4.99 4.69 0 0 0
15/09/2011
4.99
 304,500 5.07 5.15 4.99 0 0 0
14/09/2011
5.07
 921,700 5.07 5.42 5.07 3,800 0 0.1
13/09/2011
5.07
 98,100 4.76 5.07 5.07 0 0 0
12/09/2011
4.76
 332,600 4.53 4.76 4.46 0 0 0
09/09/2011
4.53
 172,300 4.34 4.61 4.22 4,000 0 0.0
08/09/2011
4.34
 161,100 4.30 4.53 4.26 0 0 0
07/09/2011
4.30
 105,800 4.03 4.30 4.15 0 0 0
06/09/2011
4.03
 120,700 4.19 4.19 3.99 10,000 0 0.1
05/09/2011
4.19
 94,200 4.34 4.42 4.15 1,600 0 0.0
01/09/2011
4.34
 86,600 4.22 4.38 4.19 0 0 0
31/08/2011
4.22
 122,500 4.15 4.42 4.07 0 0 0
30/08/2011
4.15
 159,500 3.99 4.22 4.15 0 0 0
29/08/2011
3.99
 112,700 3.69 3.99 3.80 1,000 0 0.0
26/08/2011
3.69
 17,600 3.73 3.84 3.69 0 0 0
25/08/2011
3.73
 34,400 3.69 3.84 3.65 700 0 0.0
24/08/2011
3.69
 38,900 3.73 3.88 3.65 0 0 0
23/08/2011
3.73
 58,800 3.88 3.88 3.69 0 0 0
22/08/2011
3.88
 94,100 3.61 3.88 3.65 0 0 0
19/08/2011
3.61
 37,600 3.73 3.73 3.57 0 0 0
18/08/2011
3.73
 63,700 3.65 3.80 3.69 4,500 0 0.0
17/08/2011
3.65
 85,300 3.42 3.65 3.46 0 0 0
16/08/2011
3.42
 32,700 3.30 3.53 3.38 0 0 0
15/08/2011
3.30
 2,800 3.34 3.46 3.30 0 0 0
12/08/2011
3.34
 25,400 3.30 3.46 3.30 0 0 0
11/08/2011
3.30
 22,100 3.38 3.38 3.23 0 0 0
10/08/2011
3.38
 32,400 3.26 3.38 3.19 2,000 200 0.0
09/08/2011
3.26
 137,000 3.38 3.38 3.23 3,000 0 0.0
08/08/2011
3.38
 19,500 3.46 3.46 3.38 0 0 0
05/08/2011
3.46
 19,400 3.53 3.53 3.34 200 0 0.0
04/08/2011
3.53
 46,300 3.42 3.53 3.38 2,000 0 0.0
03/08/2011
3.42
 21,700 3.34 3.42 3.30 0 0 0
02/08/2011
3.34
 33,400 3.46 3.50 3.34 0 0 0
01/08/2011
3.46
 28,100 3.57 3.57 3.46 400 0 0.0
29/07/2011
3.57
 42,700 3.69 3.69 3.57 0 0 0
28/07/2011
3.69
 39,100 3.61 3.69 3.61 0 0 0
27/07/2011
3.61
 29,800 3.65 3.65 3.53 0 0 0
26/07/2011
3.65
 33,100 3.69 3.76 3.53 0 0 0
25/07/2011
3.69
 25,000 3.76 3.84 3.65 0 0 0
22/07/2011
3.76
 20,400 3.76 3.76 3.73 9,000 0 0.1
21/07/2011
3.76
 23,600 3.84 3.84 3.76 3,000 0 0.0
20/07/2011
3.84
 33,600 3.76 3.88 3.76 0 0 0
19/07/2011
3.76
 36,700 3.84 3.84 3.69 3,000 0 0.0
18/07/2011
3.84
 14,700 3.80 3.88 3.76 0 0 0
15/07/2011
3.80
 33,100 3.88 4.07 3.69 0 0 0
14/07/2011
3.88
 30,000 3.88 3.92 3.76 0 0 0
13/07/2011
3.88
 39,400 3.92 3.96 3.84 0 0 0
12/07/2011
3.92
 41,400 3.80 3.92 3.73 2,000 0 0.0
11/07/2011
3.80
 42,800 3.96 3.96 3.73 0 0 0
08/07/2011
3.96
 17,100 3.99 4.03 3.92 0 0 0
07/07/2011
3.99
 11,200 4.07 4.11 3.99 0 0 0
06/07/2011
4.07
 29,500 4.19 4.26 4.03 0 0 0
05/07/2011
4.19
 127,800 3.99 4.19 4.03 0 0 0
04/07/2011
3.99
 47,200 3.96 3.99 3.84 0 0 0
01/07/2011
3.96
 118,800 4.07 4.11 3.88 0 0 0
30/06/2011
4.07
 35,900 4.15 4.30 4.07 0 0 0
29/06/2011
4.15
 48,200 4.22 4.30 4.07 0 0 0
28/06/2011
4.22
 148,800 4.38 4.49 4.15 0 0 0
27/06/2011
4.38
 32,400 4.42 4.49 4.38 0 0 0
24/06/2011
4.42
 39,600 4.34 4.46 4.26 1,000 0 0.0
23/06/2011
4.34
 64,900 4.46 4.61 4.30 1,000 0 0.0
22/06/2011
4.46
 73,600 4.53 4.65 4.46 0 0 0
21/06/2011
4.53
 78,900 4.22 4.53 4.26 0 0 0
20/06/2011
4.22
 111,700 4.49 4.61 4.19 0 200 -0.0
17/06/2011
4.49
 188,400 4.72 4.76 4.46 0 0 0
16/06/2011
4.72
 157,700 4.84 4.92 4.53 0 2,000 -0.0
15/06/2011
4.84
 161,700 4.99 5.07 4.84 0 1,000 -0.0
14/06/2011
4.99
 409,500 5.03 5.34 4.84 0 500 -0.0
13/06/2011
5.03
 213,800 4.72 5.03 4.80 0 0 0
10/06/2011
4.72
 218,400 4.53 4.72 4.61 0 0 0
09/06/2011
4.53
 251,000 4.22 4.53 4.11 0 9,000 -0.1
08/06/2011
4.22
 129,600 4.22 4.49 4.15 0 0 0
07/06/2011
4.22
 124,800 3.96 4.22 4.15 3,000 0 0.0
06/06/2011
3.96
 125,600 4.07 4.22 3.88 900 4,000 -0.0
03/06/2011
4.07
 365,400 3.99 4.22 3.96 9,000 0 0.1
02/06/2011
3.99
 66,000 3.80 3.99 3.84 0 2,000 -0.0
01/06/2011
3.80
 83,500 3.65 3.80 3.46 0 1,000 -0.0
31/05/2011
3.65
 79,600 3.65 3.65 3.42 1,000 0 0.0
30/05/2011
3.65
 113,600 3.57 3.80 3.57 4,000 0 0.0
27/05/2011
3.57
 66,100 3.57 3.57 3.38 0 0 0
26/05/2011
3.57
 295,900 3.38 3.61 3.15 8,000 0 0.1
25/05/2011
3.38
 116,400 3.57 3.65 3.38 0 0 0
24/05/2011
3.57
 142,800 3.80 3.80 3.57 0 0 0
23/05/2011
3.80
 174,900 4.03 4.03 3.76 1,000 0 0.0
20/05/2011
4.03
 48,900 4.07 4.19 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |