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)
28/11/2023
7.15
 26,200 7.15 7.15 7.06 0 0 0
27/11/2023
7.15
 11,900 7.15 7.24 7.15 0 0 0
24/11/2023
7.15
 34,000 7.15 7.15 7.06 0 0 0
23/11/2023
7.15
 12,700 7.15 7.24 7.15 0 98 -0.0
22/11/2023
7.15
 10,100 7.15 7.15 7.06 0 0 0
21/11/2023
7.15
 1,700 7.15 7.15 7.15 0 0 0
20/11/2023
7.15
 20,000 7.15 7.15 7.06 0 0 0
17/11/2023
7.15
 9,700 7.15 7.24 7.06 0 0 0
16/11/2023
7.15
 400 7.15 7.15 7.06 0 0 0
15/11/2023
7.15
 14,800 7.15 7.24 7.15 0 0 0
14/11/2023
7.15
 6,600 7.24 7.24 7.06 0 0 0
13/11/2023
7.24
 4,500 7.15 7.24 7.15 0 0 0
10/11/2023
7.15
 1,200 7.06 7.15 7.06 0 0 0
09/11/2023
7.06
 12,800 7.24 7.24 7.06 0 500 -0.0
08/11/2023
7.24
 1,700 7.15 7.24 7.15 0 0 0
07/11/2023
7.15
 2,200 7.24 7.24 7.06 0 0 0
06/11/2023
7.24
 1,600 7.06 7.24 7.06 0 0 0
03/11/2023
7.06
 28,400 7.24 7.24 6.97 0 0 0
02/11/2023
7.24
 11,100 7.06 7.24 6.97 0 0 0
01/11/2023
7.06
 13,900 7.24 7.24 7.06 0 0 0
31/10/2023
7.24
 8,600 7.42 7.42 7.24 0 0 0
30/10/2023
7.42
 6,200 7.42 7.42 7.33 0 0 0
27/10/2023
7.42
 31,700 7.24 7.42 7.24 0 0 0
26/10/2023
7.24
 47,300 7.50 7.50 7.15 0 0 0
25/10/2023
7.50
 28,600 7.59 7.59 7.50 0 0 0
24/10/2023
7.59
 23,300 7.24 7.59 7.33 0 1,000 -0.0
23/10/2023
7.24
 32,800 7.42 7.59 7.24 1,000 0 0.0
20/10/2023
7.42
 500 7.59 7.59 7.42 0 0 0
19/10/2023
7.59
 51,900 7.50 7.59 7.50 0 0 0
18/10/2023
7.50
 199,200 7.50 7.68 7.42 0 0 0
17/10/2023
7.50
 15,900 7.50 7.68 7.50 0 0 0
16/10/2023
7.50
 41,300 7.50 7.59 7.50 0 0 0
13/10/2023
7.50
 21,100 7.50 7.68 7.50 0 0 0
12/10/2023
7.50
 93,000 7.50 7.68 7.50 0 0 0
11/10/2023
7.50
 62,100 7.33 7.50 7.42 0 1,000 -0.0
10/10/2023
7.33
 91,000 7.33 7.50 7.15 1,600 0 0.0
09/10/2023
7.33
 64,900 7.33 7.50 7.33 0 4,700 -0.0
06/10/2023
7.33
 13,600 7.24 7.33 7.15 0 0 0
05/10/2023
7.24
 50,000 7.24 7.42 7.24 0 20,200 -0.2
04/10/2023
7.24
 12,000 7.24 7.33 7.06 0 0 0
03/10/2023
7.24
 65,600 7.42 7.42 7.24 0 10,000 -0.1
02/10/2023
7.42
 4,500 7.33 7.42 7.33 100 0 0.0
29/09/2023
7.33
 28,400 7.24 7.42 7.24 0 0 0
28/09/2023
7.24
 32,000 7.33 7.33 7.24 0 0 0
27/09/2023
7.33
 53,500 7.24 7.33 7.15 0 0 0
26/09/2023
7.24
 47,000 7.33 7.42 7.06 0 0 0
25/09/2023
7.33
 43,100 7.42 7.42 7.15 0 0 0
22/09/2023
7.42
 30,700 7.33 7.42 7.15 40 500 -0.0
21/09/2023
7.33
 38,000 7.33 7.42 7.33 0 0 0
20/09/2023
7.33
 15,000 7.24 7.42 7.24 0 0 0
19/09/2023
7.24
 15,200 7.33 7.33 7.24 17 0 0
18/09/2023
7.33
 43,400 7.24 7.33 7.24 30 0 0.0
15/09/2023
7.24
 9,800 7.24 7.33 7.24 19 34 0
14/09/2023
7.24
 44,000 7.42 7.42 7.24 50 0 0.0
13/09/2023
7.42
 41,300 7.42 7.42 7.24 16 0 0.0
12/09/2023
7.42
 26,400 7.33 7.42 7.33 0 0 0
11/09/2023
7.33
 78,200 7.50 7.50 7.33 0 0 0
08/09/2023
7.50
 36,200 7.50 7.50 7.33 2,500 0 0.0
07/09/2023
7.50
 94,200 7.42 7.50 7.33 35 0 0.0
06/09/2023
7.42
 31,800 7.50 7.50 7.42 100 0 0.0
05/09/2023
7.50
 28,500 7.42 7.50 7.42 0 0 0
31/08/2023
7.42
 38,100 7.50 7.50 7.33 0 0 0
30/08/2023
7.50
 51,600 7.50 7.50 7.24 14,200 0 0.1
29/08/2023
7.50
 139,000 7.50 7.68 7.42 0 63 -0.0
28/08/2023
7.50
 21,600 7.33 7.50 7.33 0 0 0
25/08/2023
7.33
 12,300 7.50 7.50 7.33 0 0 0
24/08/2023
7.50
 12,900 7.42 7.50 7.42 200 0 0.0
23/08/2023
7.42
 21,300 7.42 7.50 7.33 400 0 0.0
22/08/2023
7.42
 46,000 7.50 7.50 7.15 200 4,900 -0.0
21/08/2023
7.50
 56,000 7.42 7.86 7.33 140 0 0.0
18/08/2023
7.42
 138,000 7.68 7.68 7.06 6,400 0 0.1
17/08/2023
7.68
 75,200 7.86 7.86 7.68 0 0 0
16/08/2023
7.86
 38,600 7.68 7.86 7.68 0 0 0
15/08/2023
7.68
 61,600 7.86 7.95 7.68 300 5,002 -0.0
14/08/2023
7.86
 26,100 7.86 7.95 7.68 64 0 0.0
11/08/2023
7.86
 30,600 7.95 7.95 7.77 3,000 0 0.0
10/08/2023
7.95
 31,600 8.03 8.21 7.95 400 0 0.0
09/08/2023
8.03
 89,600 7.86 8.12 7.86 14,800 0 0.1
08/08/2023
7.86
 143,000 7.86 8.12 7.77 8,000 0 0.1
07/08/2023
7.86
 83,400 7.77 7.86 7.59 2,500 0 0.0
04/08/2023
7.77
 55,500 7.68 7.77 7.50 0 0 0
03/08/2023
7.68
 27,900 7.68 7.68 7.50 9 0 0.0
02/08/2023
7.68
 55,200 7.59 7.77 7.50 0 38,000 -0.3
01/08/2023
7.59
 56,200 7.95 8.12 7.59 0 0 0
31/07/2023
7.95
 72,000 7.86 7.95 7.77 60 0 0.0
28/07/2023
7.86
 49,000 7.77 7.95 7.77 0 0 0
27/07/2023
7.77
 35,500 7.68 7.77 7.59 0 0 0
26/07/2023
7.68
 58,600 7.68 7.77 7.50 0 0 0
25/07/2023
7.68
 62,800 7.68 7.86 7.50 0 0 0
24/07/2023
7.68
 69,900 7.68 7.95 7.50 0 0 0
21/07/2023
7.68
 33,800 7.59 7.77 7.50 0 0 0
20/07/2023
7.59
 33,500 7.50 7.59 7.42 0 0 0
19/07/2023
7.50
 43,700 7.59 7.59 7.42 0 0 0
18/07/2023
7.59
 25,100 7.59 7.68 7.42 0 0 0
17/07/2023
7.59
 36,200 7.50 7.59 7.50 0 0 0
14/07/2023
7.50
 72,800 7.59 7.59 7.42 5,000 0 0.0
13/07/2023
7.59
 55,700 7.59 7.68 7.42 0 0 0
12/07/2023
7.59
 11,300 7.68 7.68 7.50 0 0 0
11/07/2023
7.68
 35,900 7.50 7.86 7.59 0 100 -0.0
10/07/2023
7.50
 29,900 7.50 7.59 7.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |