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)
03/04/2023
5.91
 44,000 5.91 6.09 5.91 0 0 0
31/03/2023
5.91
 42,614 6.00 6.09 5.91 9,000 0 0.1
30/03/2023
6.00
 33,900 6.00 6.00 6.00 0 0 0
29/03/2023
6.00
 4,503 6.00 6.00 5.91 3 0 0.0
28/03/2023
6.00
 17,200 6.00 6.00 5.91 0 0 0
27/03/2023
6.00
 1,700 6.00 6.00 5.91 0 0 0
24/03/2023
6.00
 2,800 6.00 6.00 5.91 0 0 0
23/03/2023
6.00
 54,100 6.09 6.09 5.91 9,000 0 0.1
22/03/2023
6.09
 4,500 6.09 6.09 6.00 0 0 0
21/03/2023
6.09
 31,300 6.00 6.09 6.00 0 0 0
20/03/2023
6.00
 4,500 6.09 6.09 6.00 600 0 0.0
17/03/2023
6.09
 12,900 6.09 6.09 5.91 0 0 0
16/03/2023
6.09
 8,620 6.09 6.27 6.00 0 0 0
15/03/2023
6.09
 14,760 6.09 6.36 6.00 0 0 0
14/03/2023
6.09
 25,600 6.09 6.18 6.00 0 0 0
13/03/2023
6.09
 11,200 6.18 6.18 6.00 0 0 0
10/03/2023
6.18
 600 6.27 6.27 6.18 0 0 0
09/03/2023
6.27
 1,500 6.27 6.27 6.00 0 0 0
08/03/2023
6.27
 1,800 6.27 6.27 6.18 0 0 0
07/03/2023
6.27
 4,400 6.18 6.27 6.18 0 0 0
06/03/2023
6.18
 102,812 6.18 6.18 6.09 0 0 0
03/03/2023
6.18
 7,300 6.18 6.27 6.00 0 0 0
02/03/2023
6.18
 18,800 6.18 6.27 6.09 0 0 0
01/03/2023
6.18
 200 6.09 6.18 6.09 0 0 0
28/02/2023
6.09
 9,740 6.09 6.09 6.00 0 700 -0.0
27/02/2023
6.09
 2,200 6.18 6.18 6.09 0 0 0
24/02/2023
6.18
 15,478 6.18 6.18 6.00 0 0 0
23/02/2023
6.18
 46,708 6.09 6.18 6.09 0 0 0
22/02/2023
6.09
 5,500 6.18 6.18 6.09 0 0 0
21/02/2023
6.18
 22,700 6.18 6.27 6.09 0 0 0
20/02/2023
6.18
 53,500 6.09 6.18 6.00 0 0 0
17/02/2023
6.09
 30,520 6.18 6.18 5.91 0 0 0
16/02/2023
6.18
 55,200 6.18 6.18 6.09 0 0 0
15/02/2023
6.18
 20,200 6.00 6.18 6.00 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |