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)
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
05/07/2011
3.98
 127,800 3.80 3.98 3.84 0 0 0
04/07/2011
3.80
 47,200 3.77 3.80 3.66 0 0 0
01/07/2011
3.77
 118,800 3.87 3.91 3.69 0 0 0
30/06/2011
3.87
 35,900 3.95 4.09 3.87 0 0 0
29/06/2011
3.95
 48,200 4.02 4.09 3.87 0 0 0
28/06/2011
4.02
 148,800 4.17 4.28 3.95 0 0 0
27/06/2011
4.17
 32,400 4.20 4.28 4.17 0 0 0
24/06/2011
4.20
 39,600 4.13 4.24 4.06 1,000 0 0.0
23/06/2011
4.13
 64,900 4.24 4.39 4.09 1,000 0 0.0
22/06/2011
4.24
 73,600 4.31 4.42 4.24 0 0 0
21/06/2011
4.31
 78,900 4.02 4.31 4.06 0 0 0
20/06/2011
4.02
 111,700 4.28 4.39 3.98 0 200 -0.0
17/06/2011
4.28
 188,400 4.50 4.53 4.24 0 0 0
16/06/2011
4.50
 157,700 4.61 4.68 4.31 0 2,000 -0.0
15/06/2011
4.61
 161,700 4.75 4.83 4.61 0 1,000 -0.0
14/06/2011
4.75
 409,500 4.79 5.08 4.61 0 500 -0.0
13/06/2011
4.79
 213,800 4.50 4.79 4.57 0 0 0
10/06/2011
4.50
 218,400 4.31 4.50 4.39 0 0 0
09/06/2011
4.31
 251,000 4.02 4.31 3.91 0 9,000 -0.1
08/06/2011
4.02
 129,600 4.02 4.28 3.95 0 0 0
07/06/2011
4.02
 124,800 3.77 4.02 3.95 3,000 0 0.0
06/06/2011
3.77
 125,600 3.87 4.02 3.69 900 4,000 -0.0
03/06/2011
3.87
 365,400 3.80 4.02 3.77 9,000 0 0.1
02/06/2011
3.80
 66,000 3.62 3.80 3.66 0 2,000 -0.0
01/06/2011
3.62
 83,500 3.47 3.62 3.29 0 1,000 -0.0
31/05/2011
3.47
 79,600 3.47 3.47 3.25 1,000 0 0.0
30/05/2011
3.47
 113,600 3.40 3.62 3.40 4,000 0 0.0
27/05/2011
3.40
 66,100 3.40 3.40 3.22 0 0 0
26/05/2011
3.40
 295,900 3.22 3.44 3.00 8,000 0 0.1
25/05/2011
3.22
 116,400 3.40 3.47 3.22 0 0 0
24/05/2011
3.40
 142,800 3.62 3.62 3.40 0 0 0
23/05/2011
3.62
 174,900 3.84 3.84 3.58 1,000 0 0.0
20/05/2011
3.84
 48,900 3.87 3.98 3.73 0 0 0
19/05/2011
3.87
 53,600 3.98 3.98 3.87 0 0 0
18/05/2011
3.98
 29,700 4.20 4.20 3.91 0 0 0
17/05/2011
4.20
 73,400 4.28 4.35 4.09 0 0 0
16/05/2011
4.28
 56,000 4.57 4.57 4.28 0 0 0
13/05/2011
4.57
 35,400 4.61 4.68 4.31 0 0 0
12/05/2011
4.61
 57,000 4.68 4.68 4.53 0 0 0
11/05/2011
4.68
 29,300 4.83 4.83 4.64 0 0 0
10/05/2011
4.83
 41,600 4.90 5.01 4.83 0 0 0
09/05/2011
4.90
 58,600 4.75 4.93 4.75 0 0 0
06/05/2011
4.75
 17,400 4.64 4.75 4.64 0 0 0
05/05/2011
4.64
 56,900 4.83 4.90 4.64 200 0 0.0
04/05/2011
4.83
 24,900 4.97 4.97 4.83 0 0 0
29/04/2011
4.97
 52,200 4.93 4.97 4.86 0 0 0
28/04/2011
4.93
 22,600 4.97 5.01 4.90 0 0 0
27/04/2011
4.97
 54,200 4.97 5.08 4.93 0 0 0
26/04/2011
4.97
 32,400 5.12 5.15 4.90 0 0 0
25/04/2011
5.12
 88,400 4.90 5.12 4.93 0 0 0
22/04/2011
4.90
 61,300 4.93 4.93 4.75 3,200 0 0.0
21/04/2011
4.93
 47,800 5.04 5.04 4.86 0 0 0
20/04/2011
5.04
 45,600 5.04 5.19 5.04 3,000 0 0.0
19/04/2011
5.04
 75,600 5.15 5.26 4.97 0 0 0
18/04/2011
5.15
 112,200 5.41 5.41 5.08 0 0 0
15/04/2011
5.41
 69,000 5.48 5.52 5.37 100 0 0.0
14/04/2011
5.48
 28,300 5.56 5.56 5.45 0 0 0
13/04/2011
5.56
 16,100 5.56 5.56 5.48 0 0 0
08/04/2011
5.56
 27,600 5.59 5.63 5.52 0 0 0
07/04/2011
5.59
 61,600 5.70 5.81 5.59 0 0 0
06/04/2011
5.70
 44,400 5.59 5.78 5.56 1,800 0 0.0
05/04/2011
5.59
 31,600 5.52 5.63 5.48 0 0 0
04/04/2011
5.52
 63,100 5.78 5.78 5.48 0 0 0
01/04/2011
5.78
 39,300 5.78 5.81 5.63 0 0 0
31/03/2011
5.78
 35,000 5.78 5.85 5.70 0 0 0
30/03/2011
5.78
 61,200 5.85 5.85 5.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |