CTCP Sông Đà 9 (sd9)

10.30
0.20
(1.98%)
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
(2026-09-04) 		-0.40 -3.74% 118,800 -1,900 0.0
10.30
10.80
10.30
2 tháng
(2026-08-05) 		-0.30 -2.83% 201,500 -3,300 0.0
10.10
10.80
10.30
3 tháng
(2026-07-06) 		-0.20 -1.90% 473,300 -4,800 0.0
9.80
10.80
10.30
6 tháng
(2026-04-07) 		-0.60 -5.50% 1,079,500 -29,900 -0.3
9.80
11.20
10.30
12 tháng
(2025-10-09) 		-1.22 -10.56% 5,500,600 -470,100 -5.3
9.80
11.61
10.30
24 tháng
(2024-10-14) 		-0.21 -1.95% 11,332,611 -531,326 -6.0
7.42
12.37
10.30
36 tháng
(2023-10-20) 		2.88 38.90% 21,221,183 -436,122 -4.6
5.74
12.37
10.30
60 tháng
(2021-11-01) 		-3.91 -27.53% 94,780,950 -295,407 -3.5
4.77
18.10
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.09
 4,500 6.00 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 6.00 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 6.27 6.27 6.00 0 0 0
15/03/2023
6.09
 14,760 6.36 6.36 6.00 0 0 0
14/03/2023
6.09
 25,600 6.00 6.18 6.00 0 0 0
13/03/2023
6.09
 11,200 6.00 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 6.00 6.27 6.00 0 0 0
08/03/2023
6.27
 1,800 6.18 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 6.09 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 6.09 6.18 6.09 0 0 0
24/02/2023
6.18
 15,478 6.00 6.18 6.00 0 0 0
23/02/2023
6.18
 46,708 6.18 6.18 6.09 0 0 0
22/02/2023
6.09
 5,500 6.09 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 6.00 6.18 6.00 0 0 0
17/02/2023
6.09
 30,520 6.09 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 6.18 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 6.18 6.18 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 6.27 6.36 6.18 0 0 0
02/02/2023
6.36
 18,700 6.18 6.36 6.09 0 0 0
01/02/2023
6.27
 27,400 6.36 6.36 6.27 0 0 0
31/01/2023
6.27
 30,445 6.36 6.36 6.00 0 0 0
30/01/2023
6.27
 44,100 6.09 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 5.83 6.18 5.74 0 0 0
18/01/2023
5.74
 7,900 6.18 6.18 5.74 0 0 0
17/01/2023
5.91
 1,300 6.00 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 5.83 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 5.56 5.91 5.56 0 0 0
09/01/2023
5.91
 2,800 6.09 6.09 5.83 0 0 0
06/01/2023
5.83
 17,200 5.74 6.00 5.65 0 0 0
05/01/2023
5.91
 5,500 5.83 5.91 5.56 0 0 0
04/01/2023
5.74
 2,410 5.38 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 5.65 5.74 5.65 0 0 0
29/12/2022
5.74
 41,000 5.65 5.74 5.56 0 0 0
28/12/2022
5.83
 2,500 5.83 5.83 5.56 0 0 0
27/12/2022
5.56
 31,310 5.47 5.65 5.38 0 0 0
26/12/2022
5.56
 26,600 5.65 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 5.56 6.00 5.56 0 0 0
21/12/2022
6.00
 11,500 5.74 6.00 5.47 100 0 0.0
20/12/2022
5.91
 47,800 6.09 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 6.18 6.18 5.91 0 0 0
14/12/2022
6.09
 204,800 5.83 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 5.65 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 5.65 5.83 5.65 0 0 0
06/12/2022
5.74
 67,705 6.00 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 5.65 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 5.74 5.74 5.21 1,000 0 0.0
29/11/2022
5.65
 17,789 5.83 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 5.38 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 5.47 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 5.30 5.38 5.12 0 0 0
16/11/2022
5.21
 46,567 4.68 5.21 4.33 1,000 0 0.0
15/11/2022
4.77
 150,100 4.86 5.30 4.77 0 0 0
14/11/2022
5.30
 27,606 5.30 5.30 5.21 0 0 0
11/11/2022
5.56
 29,074 5.65 5.65 5.30 0 0 0
10/11/2022
5.56
 46,500 5.56 6.00 5.47 0 0 0
09/11/2022
6.00
 19,500 6.00 6.00 5.91 0 0 0
08/11/2022
5.83
 14,600 5.56 6.27 5.47 0 0 0
07/11/2022
5.83
 47,641 5.83 6.00 5.65 0 0 0
04/11/2022
6.09
 13,700 6.09 6.09 5.91 0 0 0
03/11/2022
6.18
 2,900 6.00 6.18 6.00 0 0 0
02/11/2022
6.18
 16,600 6.36 6.36 6.18 0 0 0
01/11/2022
6.18
 23,119 6.36 6.36 5.91 0 0 0
31/10/2022
5.91
 25,300 6.53 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 6.27 6.27 5.74 0 0 0
26/10/2022
5.91
 34,300 6.09 6.09 5.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc