CTCP Sông Đà 9 (sd9)

10.30
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
(2026-09-04) 		-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)
17/03/2021
7.06
 37,408 6.97 7.06 6.89 0 1,500 0.0
16/03/2021
6.97
 27,804 6.89 6.97 6.89 0 0 0
15/03/2021
6.89
 66,201 6.80 6.97 6.80 10,500 0 0.1
12/03/2021
6.89
 52,900 6.80 6.97 6.62 0 0 0
11/03/2021
6.89
 73,910 6.80 6.97 6.71 4,800 0 0.0
10/03/2021
7.06
 54,103 6.97 7.15 6.80 0 0 0
09/03/2021
7.15
 66,100 7.06 7.24 6.89 0 0 0
08/03/2021
7.24
 116,626 6.97 7.50 6.97 100 200 0.0
05/03/2021
6.97
 104,400 6.27 6.97 6.18 600 0 0.0
04/03/2021
6.36
 50,128 6.18 6.44 6.18 0 8,600 -0.1
03/03/2021
6.18
 43,600 6.18 6.27 6.18 0 0 0
02/03/2021
6.27
 66,220 6.18 6.27 6.09 0 14,100 -0.1
01/03/2021
6.27
 44,300 6.36 6.36 6.18 1,000 0 0.0
26/02/2021
6.18
 36,100 6.27 6.36 6.18 0 0 0
25/02/2021
6.27
 23,956 6.18 6.27 6.18 0 0 0
24/02/2021
6.36
 23,100 6.36 6.44 6.18 200 0 0.0
23/02/2021
6.36
 4,366 6.71 6.71 6.27 100 0 0.0
22/02/2021
6.18
 25,120 6.18 6.36 6.18 0 0 0
19/02/2021
6.18
 29,488 6.09 6.18 6.09 100 0 0.0
18/02/2021
6.36
 17,700 6.27 6.36 6.18 3,200 0 0.0
17/02/2021
6.18
 35,512 6.36 6.36 6.00 0 0 0
09/02/2021
5.83
 61,848 6.18 6.36 5.65 2,100 0 0.0
08/02/2021
6.27
 6,500 6.62 6.62 6.18 100 0 0.0
05/02/2021
6.27
 52,206 6.27 6.27 6.00 1,000 600 0.0
04/02/2021
6.09
 79,792 6.89 6.89 6.09 7,100 0 0.0
03/02/2021
6.53
 7,414 6.71 6.71 6.18 100 5,000 0.0
02/02/2021
6.27
 23,692 6.27 6.27 6.27 0 92 0.0
01/02/2021
6.09
 125,400 6.36 6.36 6.09 0 102,500 -0.7
29/01/2021
6.71
 12,800 6.09 6.80 6.09 0 0 0
28/01/2021
6.27
 272,000 6.44 6.89 6.27 3,300 0 0.0
27/01/2021
6.89
 114,600 6.97 7.06 6.62 15,500 0 0.1
26/01/2021
7.06
 117,140 7.06 7.24 6.89 400 0 0.0
25/01/2021
6.97
 76,000 6.89 7.06 6.80 0 0 0
22/01/2021
6.97
 14,900 6.97 6.97 6.89 0 0 0
21/01/2021
6.97
 15,300 6.71 7.24 6.71 0 0 0
20/01/2021
6.71
 111,100 6.62 7.15 6.18 200 0 0.0
19/01/2021
6.71
 56,939 6.97 6.97 6.62 25,500 0 0.2
18/01/2021
6.97
 63,778 6.89 7.33 6.89 600 0 0.0
15/01/2021
7.15
 29,464 7.06 7.15 6.89 5,400 36 0.0
14/01/2021
7.15
 3,815 7.15 7.59 6.97 0 0 0
13/01/2021
6.97
 36,859 6.71 6.97 6.71 400 1,000 0.0
12/01/2021
6.97
 22,754 6.89 6.97 6.62 1,100 0 0.0
11/01/2021
7.06
 18,487 7.24 7.24 6.97 0 0 0
08/01/2021
7.24
 3,617 7.68 7.68 7.24 0 100 0.0
07/01/2021
7.42
 38,028 7.15 7.59 7.15 6,400 0 0.1
06/01/2021
7.59
 114,795 7.59 7.86 7.24 12,100 0 0.1
05/01/2021
7.59
 115,600 7.77 7.77 7.42 2,700 0 0.0
04/01/2021
7.42
 378,619 6.97 7.42 6.97 1,100 2,100 0.0
31/12/2020
6.80
 121,850 6.71 6.97 6.27 8,700 0 0.1
30/12/2020
6.36
 17,000 6.80 6.80 6.27 300 0 0.0
29/12/2020
6.36
 2,000 6.18 6.44 6.18 100 0 0.0
28/12/2020
6.18
 200,549 6.09 6.36 6.09 200 1,900 0.0
25/12/2020
6.09
 57,530 6.09 6.09 6.00 0 100 0.0
24/12/2020
6.00
 22,451 6.27 6.27 5.83 0 0 0
23/12/2020
6.18
 46,701 6.44 6.44 6.00 4,200 7,800 0.0
22/12/2020
6.18
 4,400 6.00 6.18 6.00 4,200 0 0.0
21/12/2020
6.18
 21,020 6.09 6.18 5.91 400 0 0.0
18/12/2020
6.18
 40,956 6.00 6.18 6.00 1,200 15,000 -0.1
17/12/2020
6.00
 20,550 5.91 6.00 5.91 5,000 0 0.0
16/12/2020
6.00
 22,224 5.91 6.00 5.91 0 0 0
15/12/2020
5.91
 7,200 5.91 5.91 5.91 0 0 0
14/12/2020
5.91
 13,334 5.74 5.91 5.74 1,000 0 0.0
11/12/2020
5.91
 100 5.91 5.91 5.91 0 0 0
10/12/2020
5.65
 4,280 5.74 5.74 5.65 0 0 0
09/12/2020
5.74
 2,125 6.00 6.00 5.74 0 0 0
08/12/2020
5.91
 17,170 5.56 6.00 5.56 100 0 0.0
07/12/2020
5.56
 6,610 5.91 5.91 5.56 0 0 0
04/12/2020
5.91
 13,300 5.65 5.91 5.65 0 0 0
03/12/2020
5.91
 35,110 5.91 5.91 5.83 9,800 0 0.1
02/12/2020
5.91
 8,000 5.74 6.00 5.74 3,700 0 0.0
01/12/2020
5.91
 29,200 5.91 5.91 5.83 2,200 0 0.0
30/11/2020
5.91
 16,300 6.00 6.00 5.91 5,100 0 0.0
27/11/2020
5.91
 169,190 5.74 6.00 5.74 57,400 0 0.4
26/11/2020
5.74
 2,920 5.65 5.83 5.65 1,900 0 0.0
25/11/2020
5.65
 64,730 5.74 5.74 5.56 1,800 0 0.0
24/11/2020
5.65
 102,370 5.74 5.74 5.56 2,800 0 0.0
23/11/2020
5.56
 78,200 5.47 5.65 5.38 0 0 0
20/11/2020
5.47
 1,550 5.56 5.56 5.38 200 0 0.0
19/11/2020
5.38
 15,206 5.38 5.38 5.38 5,200 0 0.0
18/11/2020
5.47
 3,500 5.38 5.47 5.38 0 0 0
17/11/2020
5.47
 1,258 5.56 5.56 5.38 100 0 0.0
16/11/2020
5.38
 2,200 5.38 5.38 5.38 0 0 0
13/11/2020
5.38
 12,400 5.30 5.47 5.30 0 0 0
12/11/2020
5.38
 28,700 5.38 5.47 5.30 0 0 0
11/11/2020
5.47
 8,800 5.30 5.47 5.30 0 0 0
10/11/2020
5.30
 43,420 5.30 5.30 5.30 0 0 0
09/11/2020
5.30
 146,551 5.30 5.30 5.21 500 0 0.0
06/11/2020
5.30
 5,612 5.30 5.30 5.21 0 0 0
05/11/2020
5.30
 12,140 5.12 5.30 5.12 1,000 0 0.0
04/11/2020
5.47
 8,452 5.30 5.47 5.12 0 300 0.0
03/11/2020
5.12
 416,560 5.21 5.56 5.12 2,600 415,360 -2.4
02/11/2020
5.21
 163,600 5.30 5.30 5.12 1,100 159,600 -0.9
30/10/2020
5.21
 372,700 5.38 5.38 5.21 100 372,100 -2.2
29/10/2020
5.30
 462,608 5.21 5.47 5.03 2,100 442,400 -2.6
28/10/2020
5.21
 113,954 6.00 6.00 5.21 10,000 700 0.1
27/10/2020
5.74
 40,310 5.83 5.83 5.38 100 400 0.0
26/10/2020
5.83
 57,100 6.00 6.00 5.83 0 0 0
23/10/2020
6.00
 191,820 6.18 6.27 6.00 100,900 1,100 0.7
22/10/2020
6.09
 50,000 6.00 6.09 6.00 24,000 800 0.2
21/10/2020
6.18
 28,452 6.18 6.18 6.09 2,600 0 0.0

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