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)
14/02/2023
6.00
 19,300 6.09 6.18 6.00 0 0 0
13/02/2023
6.09
 38,900 6.18 6.27 6.00 0 0 0
10/02/2023
6.18
 16,100 6.27 6.27 6.18 0 0 0
09/02/2023
6.27
 19,700 6.18 6.27 6.18 0 0 0
08/02/2023
6.18
 12,500 6.18 6.27 6.18 0 0 0
07/02/2023
6.18
 19,400 6.18 6.27 6.09 0 0 0
06/02/2023
6.18
 11,200 6.36 6.36 6.18 0 0 0
03/02/2023
6.36
 24,575 6.36 6.36 6.18 0 0 0
02/02/2023
6.36
 18,700 6.27 6.36 6.09 0 0 0
01/02/2023
6.27
 27,400 6.27 6.36 6.27 0 0 0
31/01/2023
6.27
 30,445 6.27 6.36 6.00 0 0 0
30/01/2023
6.27
 44,100 6.00 6.36 5.91 0 0 0
27/01/2023
6.00
 1,908 6.18 6.18 6.00 0 0 0
19/01/2023
6.18
 12,500 5.74 6.18 5.74 0 0 0
18/01/2023
5.74
 7,900 5.91 6.18 5.74 0 0 0
17/01/2023
5.91
 1,300 5.83 6.00 5.91 0 0 0
16/01/2023
5.83
 11,300 5.74 5.83 5.74 0 0 0
13/01/2023
5.74
 22,700 5.74 5.83 5.74 0 0 0
12/01/2023
5.74
 1,910 5.91 5.91 5.74 0 0 0
11/01/2023
5.91
 1,900 5.74 5.91 5.74 0 0 0
10/01/2023
5.74
 7,700 5.91 5.91 5.56 0 0 0
09/01/2023
5.91
 2,800 5.83 6.09 5.83 0 0 0
06/01/2023
5.83
 17,200 5.91 6.00 5.65 0 0 0
05/01/2023
5.91
 5,500 5.74 5.91 5.56 0 0 0
04/01/2023
5.74
 2,410 5.91 6.00 5.38 0 0 0
03/01/2023
5.91
 17,900 5.74 6.09 5.74 0 0 0
30/12/2022
5.74
 12,801 5.74 5.74 5.65 0 0 0
29/12/2022
5.74
 41,000 5.83 5.83 5.56 0 0 0
28/12/2022
5.83
 2,500 5.56 5.83 5.56 0 0 0
27/12/2022
5.56
 31,310 5.56 5.65 5.38 0 0 0
26/12/2022
5.56
 26,600 5.83 5.83 5.56 0 0 0
23/12/2022
5.83
 17,404 6.00 6.09 5.56 0 0 0
22/12/2022
6.00
 4,802 6.00 6.00 5.56 0 0 0
21/12/2022
6.00
 11,500 5.91 6.00 5.47 100 0 0.0
20/12/2022
5.91
 47,800 6.00 6.18 5.65 0 0 0
19/12/2022
6.00
 30,900 6.09 6.18 6.00 0 0 0
16/12/2022
6.09
 29,580 6.09 6.18 6.09 4,900 0 0.0
15/12/2022
6.09
 13,500 6.09 6.18 5.91 0 0 0
14/12/2022
6.09
 204,800 5.74 6.27 5.83 0 0 0
13/12/2022
5.74
 35,162 5.65 5.74 5.65 0 0 0
12/12/2022
5.65
 35,700 5.65 5.74 5.65 0 0 0
09/12/2022
5.65
 43,202 5.74 5.74 5.65 0 0 0
08/12/2022
5.74
 35,700 5.74 5.83 5.65 0 0 0
07/12/2022
5.74
 56,772 5.74 5.83 5.65 0 0 0
06/12/2022
5.74
 67,705 5.91 6.00 5.74 0 0 0
05/12/2022
5.91
 99,448 5.65 6.09 5.65 0 0 0
02/12/2022
5.65
 45,177 5.74 5.83 5.56 0 0 0
01/12/2022
5.74
 76,615 5.56 5.83 5.38 0 0 0
30/11/2022
5.56
 41,301 5.65 5.74 5.21 1,000 0 0.0
29/11/2022
5.65
 17,789 5.74 5.83 5.47 0 0 0
28/11/2022
5.74
 57,480 5.47 5.83 5.30 0 0 0
25/11/2022
5.47
 30,300 5.12 5.47 5.12 0 0 0
24/11/2022
5.12
 9,000 5.12 5.38 5.12 0 0 0
23/11/2022
5.12
 22,133 5.38 5.38 5.12 0 0 0
22/11/2022
5.38
 39,996 5.38 5.65 5.12 0 0 0
21/11/2022
5.38
 20,900 5.38 5.47 5.12 0 0 0
18/11/2022
5.38
 18,900 5.38 5.38 5.03 0 1,000 -0.0
17/11/2022
5.38
 18,600 5.21 5.38 5.12 0 0 0
16/11/2022
5.21
 46,567 4.77 5.21 4.33 1,000 0 0.0
15/11/2022
4.77
 150,100 5.30 5.30 4.77 0 0 0
14/11/2022
5.30
 27,606 5.56 5.56 5.21 0 0 0
11/11/2022
5.56
 29,074 5.56 5.65 5.30 0 0 0
10/11/2022
5.56
 46,500 6.00 6.00 5.47 0 0 0
09/11/2022
6.00
 19,500 5.83 6.00 5.91 0 0 0
08/11/2022
5.83
 14,600 5.83 6.27 5.47 0 0 0
07/11/2022
5.83
 47,641 6.09 6.09 5.65 0 0 0
04/11/2022
6.09
 13,700 6.18 6.18 5.91 0 0 0
03/11/2022
6.18
 2,900 6.18 6.18 6.00 0 0 0
02/11/2022
6.18
 16,600 6.18 6.36 6.18 0 0 0
01/11/2022
6.18
 23,119 5.91 6.36 5.91 0 0 0
31/10/2022
5.91
 25,300 6.18 6.53 5.74 0 0 0
28/10/2022
6.18
 18,432 6.18 6.27 6.18 0 0 0
27/10/2022
6.18
 11,183 5.91 6.27 5.74 0 0 0
26/10/2022
5.91
 34,300 5.91 6.09 5.38 0 0 0
25/10/2022
5.91
 24,900 6.09 6.09 5.65 0 0 0
24/10/2022
6.09
 60,300 6.36 6.44 5.83 0 0 0
21/10/2022
6.36
 17,300 6.80 6.80 6.18 0 0 0
20/10/2022
6.80
 9,700 6.62 6.80 6.62 0 0 0
19/10/2022
6.62
 20,328 6.62 6.97 6.62 0 0 0
18/10/2022
6.62
 17,200 6.44 6.71 6.44 0 0 0
17/10/2022
6.44
 20,700 6.36 6.62 6.27 0 0 0
14/10/2022
6.36
 9,380 6.18 6.53 6.27 0 0 0
13/10/2022
6.18
 14,750 6.18 6.36 6.18 0 0 0
12/10/2022
6.18
 21,000 6.09 6.36 6.09 0 0 0
11/10/2022
6.09
 47,900 6.53 6.62 6.09 0 0 0
10/10/2022
6.53
 28,601 6.62 6.71 6.53 0 0 0
07/10/2022
6.62
 127,408 6.89 6.89 6.44 0 0 0
06/10/2022
6.89
 21,600 7.06 7.15 6.89 0 0 0
05/10/2022
7.06
 99,400 6.89 7.15 6.89 0 0 0
04/10/2022
6.89
 28,100 6.97 7.15 6.80 0 0 0
03/10/2022
6.97
 80,188 7.24 7.24 6.71 0 0 0
30/09/2022
7.24
 62,100 7.33 7.33 6.97 0 0 0
29/09/2022
7.33
 141,001 7.42 7.50 7.24 0 0 0
28/09/2022
7.42
 84,700 7.50 7.50 7.33 0 500 -0.0
27/09/2022
7.50
 28,669 7.59 7.68 7.42 0 0 0
26/09/2022
7.59
 117,900 7.59 7.59 7.24 0 300 -0.0
23/09/2022
7.59
 23,262 7.68 7.77 7.59 0 0 0
22/09/2022
7.68
 26,400 7.59 7.68 7.50 0 0 0
21/09/2022
7.59
 20,100 7.59 7.68 7.59 0 0 0
20/09/2022
7.59
 30,351 7.59 7.59 7.50 0 51 -0.0

Chính sách bảo mật | Điều khoản sử dụng |