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)
23/11/2011
3.25
 36,500 3.11 3.25 3.14 0 1,000 -0.0
22/11/2011
3.11
 11,800 3.07 3.14 3.03 0 0 0
21/11/2011
3.07
 23,300 3.18 3.18 3.03 0 0 0
18/11/2011
3.18
 18,600 3.18 3.18 3.07 0 0 0
17/11/2011
3.18
 29,700 3.36 3.36 3.18 0 0 0
16/11/2011
3.36
 40,300 3.18 3.36 3.18 0 500 -0.0
15/11/2011
3.18
 46,700 3.14 3.18 2.92 0 20,100 -0.2
14/11/2011
3.14
 88,100 3.29 3.29 3.11 0 15,100 -0.1
11/11/2011
3.29
 33,800 3.29 3.40 3.25 1,900 5,000 -0.0
10/11/2011
3.29
 55,500 3.40 3.40 3.29 0 10,500 -0.1
09/11/2011
3.40
 40,800 3.55 3.55 3.40 0 7,800 -0.1
08/11/2011
3.55
 30,300 3.51 3.55 3.40 0 16,100 -0.2
07/11/2011
3.51
 33,200 3.58 3.58 3.47 0 3,000 -0.0
04/11/2011
3.58
 29,200 3.66 3.66 3.58 0 0 0
03/11/2011
3.66
 95,900 3.66 3.66 3.58 0 0 0
02/11/2011
3.66
 31,100 3.77 3.77 3.62 0 0 0
01/11/2011
3.77
 104,700 3.95 3.98 3.77 0 0 0
31/10/2011
3.95
 82,300 3.91 4.09 3.87 0 400 -0.0
28/10/2011
3.91
 136,000 3.66 3.91 3.69 0 0 0
27/10/2011
3.66
 35,000 3.66 3.73 3.66 0 0 0
26/10/2011
3.66
 53,100 3.66 3.69 3.62 0 0 0
25/10/2011
3.66
 32,800 3.77 3.80 3.58 0 0 0
24/10/2011
3.77
 27,100 3.91 3.98 3.77 0 0 0
21/10/2011
3.91
 75,100 3.69 3.91 3.73 2,000 0 0.0
20/10/2011
3.69
 26,700 3.66 3.73 3.66 0 0 0
19/10/2011
3.66
 34,500 3.62 3.80 3.62 0 0 0
18/10/2011
3.62
 31,300 3.73 3.80 3.62 0 0 0
17/10/2011
3.73
 13,500 3.77 3.80 3.66 0 0 0
14/10/2011
3.77
 19,800 3.73 3.77 3.73 0 0 0
13/10/2011
3.73
 60,400 3.73 3.84 3.62 0 0 0
12/10/2011
3.73
 141,700 3.91 3.91 3.69 0 0 0
11/10/2011
3.91
 28,700 3.95 3.98 3.91 0 0 0
10/10/2011
3.95
 39,800 3.91 3.95 3.91 0 0 0
07/10/2011
3.91
 56,300 4.02 4.06 3.84 0 0 0
06/10/2011
4.02
 135,300 3.69 4.02 3.80 0 0 0
05/10/2011
3.69
 122,000 3.84 3.98 3.62 0 0 0
04/10/2011
3.84
 66,900 3.84 3.87 3.73 0 0 0
03/10/2011
3.84
 81,000 4.06 4.06 3.84 0 0 0
30/09/2011
4.06
 107,700 4.13 4.13 3.98 0 0 0
29/09/2011
4.13
 92,500 4.31 4.31 4.13 0 0 0
28/09/2011
4.31
 101,500 4.31 4.50 4.31 0 500 -0.0
27/09/2011
4.31
 116,000 4.35 4.46 4.31 7,700 0 0.1
26/09/2011
4.35
 130,100 4.46 4.57 4.35 5,000 0 0.1
23/09/2011
4.46
 98,300 4.61 4.61 4.28 0 0 0
22/09/2011
4.61
 121,000 4.50 4.64 4.35 0 0 0
21/09/2011
4.50
 135,800 4.50 4.68 4.35 0 0 0
20/09/2011
4.50
 111,000 4.68 4.75 4.50 0 0 0
19/09/2011
4.68
 158,000 4.46 4.68 4.35 0 0 0
16/09/2011
4.46
 263,600 4.75 4.75 4.46 0 0 0
15/09/2011
4.75
 304,500 4.83 4.90 4.75 0 0 0
14/09/2011
4.83
 921,700 4.83 5.15 4.83 3,800 0 0.1
13/09/2011
4.83
 98,100 4.53 4.83 4.83 0 0 0
12/09/2011
4.53
 332,600 4.31 4.53 4.24 0 0 0
09/09/2011
4.31
 172,300 4.13 4.39 4.02 4,000 0 0.0
08/09/2011
4.13
 161,100 4.09 4.31 4.06 0 0 0
07/09/2011
4.09
 105,800 3.84 4.09 3.95 0 0 0
06/09/2011
3.84
 120,700 3.98 3.98 3.80 10,000 0 0.1
05/09/2011
3.98
 94,200 4.13 4.20 3.95 1,600 0 0.0
01/09/2011
4.13
 86,600 4.02 4.17 3.98 0 0 0
31/08/2011
4.02
 122,500 3.95 4.20 3.87 0 0 0
30/08/2011
3.95
 159,500 3.80 4.02 3.95 0 0 0
29/08/2011
3.80
 112,700 3.51 3.80 3.62 1,000 0 0.0
26/08/2011
3.51
 17,600 3.55 3.66 3.51 0 0 0
25/08/2011
3.55
 34,400 3.51 3.66 3.47 700 0 0.0
24/08/2011
3.51
 38,900 3.55 3.69 3.47 0 0 0
23/08/2011
3.55
 58,800 3.69 3.69 3.51 0 0 0
22/08/2011
3.69
 94,100 3.44 3.69 3.47 0 0 0
19/08/2011
3.44
 37,600 3.55 3.55 3.40 0 0 0
18/08/2011
3.55
 63,700 3.47 3.62 3.51 4,500 0 0.0
17/08/2011
3.47
 85,300 3.25 3.47 3.29 0 0 0
16/08/2011
3.25
 32,700 3.14 3.36 3.22 0 0 0
15/08/2011
3.14
 2,800 3.18 3.29 3.14 0 0 0
12/08/2011
3.18
 25,400 3.14 3.29 3.14 0 0 0
11/08/2011
3.14
 22,100 3.22 3.22 3.07 0 0 0
10/08/2011
3.22
 32,400 3.11 3.22 3.03 2,000 200 0.0
09/08/2011
3.11
 137,000 3.22 3.22 3.07 3,000 0 0.0
08/08/2011
3.22
 19,500 3.29 3.29 3.22 0 0 0
05/08/2011
3.29
 19,400 3.36 3.36 3.18 200 0 0.0
04/08/2011
3.36
 46,300 3.25 3.36 3.22 2,000 0 0.0
03/08/2011
3.25
 21,700 3.18 3.25 3.14 0 0 0
02/08/2011
3.18
 33,400 3.29 3.33 3.18 0 0 0
01/08/2011
3.29
 28,100 3.40 3.40 3.29 400 0 0.0
29/07/2011
3.40
 42,700 3.51 3.51 3.40 0 0 0
28/07/2011
3.51
 39,100 3.44 3.51 3.44 0 0 0
27/07/2011
3.44
 29,800 3.47 3.47 3.36 0 0 0
26/07/2011
3.47
 33,100 3.51 3.58 3.36 0 0 0
25/07/2011
3.51
 25,000 3.58 3.66 3.47 0 0 0
22/07/2011
3.58
 20,400 3.58 3.58 3.55 9,000 0 0.1
21/07/2011
3.58
 23,600 3.66 3.66 3.58 3,000 0 0.0
20/07/2011
3.66
 33,600 3.58 3.69 3.58 0 0 0
19/07/2011
3.58
 36,700 3.66 3.66 3.51 3,000 0 0.0
18/07/2011
3.66
 14,700 3.62 3.69 3.58 0 0 0
15/07/2011
3.62
 33,100 3.69 3.87 3.51 0 0 0
14/07/2011
3.69
 30,000 3.69 3.73 3.58 0 0 0
13/07/2011
3.69
 39,400 3.73 3.77 3.66 0 0 0
12/07/2011
3.73
 41,400 3.62 3.73 3.55 2,000 0 0.0
11/07/2011
3.62
 42,800 3.77 3.77 3.55 0 0 0
08/07/2011
3.77
 17,100 3.80 3.84 3.73 0 0 0
07/07/2011
3.80
 11,200 3.87 3.91 3.80 0 0 0
06/07/2011
3.87
 29,500 3.98 4.06 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |