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)
20/10/2020
6.18
 25,256 6.18 6.18 6.18 2,100 1,000 0.0
19/10/2020
6.27
 29,100 6.18 6.27 6.09 3,800 3,300 0.0
16/10/2020
6.18
 6,600 6.18 6.18 6.18 0 0 0
15/10/2020
6.18
 18,756 6.27 6.27 6.00 13,400 0 0.1
14/10/2020
6.18
 47,610 6.27 6.44 6.18 29,200 0 0.2
13/10/2020
6.18
 21,700 6.09 6.27 6.09 11,300 5,000 0.0
12/10/2020
6.09
 3,200 6.36 6.36 6.09 100 0 0.0
09/10/2020
6.27
 11,263 6.27 6.27 6.09 4,100 0 0.0
08/10/2020
6.27
 41,100 6.18 6.27 6.09 1,300 0 0.0
07/10/2020
6.44
 5,653 6.53 6.53 6.27 300 0 0.0
06/10/2020
6.36
 7,200 6.62 6.62 6.36 500 0 0.0
05/10/2020
6.44
 144,800 6.36 6.62 6.36 51,700 0 0.4
02/10/2020
6.27
 31,760 6.09 6.36 6.00 2,800 0 0.0
01/10/2020
6.09
 25,870 5.91 6.09 5.91 5,700 0 0.0
30/09/2020
6.00
 5,200 6.00 6.00 6.00 2,200 0 0.0
29/09/2020
6.00
 1,700 6.09 6.09 6.00 700 0 0.0
28/09/2020
6.09
 24,960 6.00 6.36 5.91 6,000 1,000 0.0
25/09/2020
5.91
 28,332 5.74 6.09 5.74 25,900 100 0.2
24/09/2020
5.91
 13,970 5.91 6.00 5.83 5,000 200 0.0
23/09/2020
5.91
 42,270 5.91 5.91 5.83 2,900 0 0.0
22/09/2020
5.83
 18,600 5.83 6.00 5.83 1,000 0 0.0
21/09/2020
6.00
 21,222 6.09 6.09 6.00 2,100 0 0.0
18/09/2020
6.36
 11,200 6.18 6.36 6.09 0 0 0
17/09/2020
6.18
 37,737 5.65 6.18 5.47 0 0 0
16/09/2020
6.00
 3,708 6.00 6.18 5.91 0 100 0.0
15/09/2020
6.00
 33,715 6.00 6.18 5.74 0 0 0
14/09/2020
5.91
 135,309 5.38 5.91 5.38 0 0 0
11/09/2020
5.38
 400 5.47 5.47 5.38 100 0 0.0
10/09/2020
5.47
 19,600 5.30 5.47 5.21 0 0 0
09/09/2020
5.47
 39,712 5.30 5.47 5.21 0 0 0
08/09/2020
5.47
 340 5.47 5.56 5.47 0 0 0
07/09/2020
5.47
 1,844 5.74 5.74 5.47 0 0 0
04/09/2020
5.74
 1,112 5.56 5.74 5.56 0 0 0
03/09/2020
5.56
 11,152 5.56 5.56 5.47 0 0 0
01/09/2020
5.56
 3,210 5.38 5.56 5.38 0 0 0
31/08/2020
5.56
 4,840 5.47 5.74 5.47 0 0 0
28/08/2020
5.56
 3,096 5.56 5.74 5.30 0 0 0
27/08/2020
5.56
 7,230 5.56 5.65 5.56 0 0 0
26/08/2020
5.65
 15,901 5.65 5.74 5.65 0 0 0
25/08/2020
5.56
 12,310 5.56 5.56 5.47 0 0 0
24/08/2020
5.56
 89,392 5.30 5.65 5.21 0 0 0
21/08/2020
5.21
 12,251 5.21 5.21 5.21 0 0 0
20/08/2020
5.21
 3,064 5.03 5.30 5.03 0 0 0
19/08/2020
5.12
 10,940 4.94 5.12 4.94 0 0 0
18/08/2020
5.03
 14,020 4.94 5.03 4.94 0 0 0
17/08/2020
5.03
 22 5.03 5.03 5.03 0 0 0
14/08/2020
5.03
 11,520 5.21 5.21 4.86 0 0 0
13/08/2020
5.21
 4,342 4.94 5.21 4.94 0 0 0
12/08/2020
4.86
 32,800 5.03 5.03 4.59 0 0 0
11/08/2020
5.03
 4,700 5.21 5.21 5.03 0 0 0
10/08/2020
5.03
 4,400 5.03 5.03 5.03 0 0 0
07/08/2020
5.03
 28,768 4.94 5.12 4.94 0 0 0
06/08/2020
5.21
 400 4.94 5.21 4.94 0 0 0
05/08/2020
5.12
 3,400 4.86 5.12 4.86 0 0 0
04/08/2020
5.03
 21,122 4.86 5.21 4.86 0 0 0
03/08/2020
5.21
 5,337 5.21 5.21 4.86 0 0 0
31/07/2020
5.21
 0 5.21 5.21 5.21 0 0 0
30/07/2020
5.21
 1,500 5.21 5.21 5.21 0 0 0
29/07/2020
5.30
 16,000 4.86 5.30 4.77 0 0 0
28/07/2020
5.21
 5,006 4.86 5.21 4.86 0 0 0
27/07/2020
5.12
 18,500 5.30 5.30 4.86 0 0 0
24/07/2020
5.21
 7,600 5.38 5.38 5.21 0 0 0
23/07/2020
5.38
 17,700 5.38 5.38 5.21 0 0 0
22/07/2020
5.38
 48,242 5.03 5.47 5.03 0 0 0
21/07/2020
5.03
 7,240 4.94 5.03 4.94 0 0 0
20/07/2020
4.94
 4,631 4.86 4.94 4.86 0 0 0
17/07/2020
4.86
 5,600 4.86 4.86 4.86 0 0 0
16/07/2020
4.68
 1,580 4.77 4.77 4.68 0 0 0
15/07/2020
4.86
 8,710 4.68 4.86 4.68 0 0 0
14/07/2020
4.77
 12,500 4.68 4.86 4.68 0 0 0
13/07/2020
4.68
 10,300 4.68 4.86 4.59 0 0 0
10/07/2020
4.86
 11,400 4.59 4.86 4.59 0 0 0
09/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
08/07/2020
4.77
 3,505 4.77 4.77 4.77 0 0 0
07/07/2020
4.68
 19,900 4.68 4.68 4.68 0 0 0
06/07/2020
4.59
 14,200 4.59 4.59 4.50 0 0 0
03/07/2020
4.59
 5,300 4.68 4.68 4.59 0 0 0
02/07/2020
4.59
 4,800 4.59 4.59 4.59 0 0 0
01/07/2020
4.59
 5,900 4.41 4.59 4.41 0 0 0
30/06/2020
4.59
 34,100 4.59 4.59 4.59 0 0 0
29/06/2020
4.50
 14,014 4.59 4.59 4.50 0 0 0
26/06/2020
4.68
 11,313 4.77 4.77 4.68 0 0 0
25/06/2020
4.77
 4,100 4.59 4.77 4.59 0 0 0
24/06/2020
4.68
 33,020 4.59 4.86 4.41 0 0 0
23/06/2020
4.59
 30,300 4.59 4.59 4.41 0 0 0
22/06/2020
4.59
 32,652 4.41 4.68 4.24 0 0 0
19/06/2020
4.59
 21,900 4.68 4.68 4.59 0 0 0
18/06/2020
4.59
 11,132 4.50 4.59 4.50 0 0 0
17/06/2020
4.50
 55,363 4.50 4.77 4.50 0 0 0
16/06/2020
4.50
 16,600 4.50 4.77 4.41 0 0 0
15/06/2020
4.50
 54,400 4.86 4.94 4.50 0 0 0
12/06/2020
4.94
 49,750 4.86 4.94 4.77 0 0 0
11/06/2020
4.94
 124,567 4.50 4.94 4.50 0 0 0
10/06/2020
4.50
 188,151 4.24 4.50 4.24 0 0 0
09/06/2020
4.33
 161,150 4.24 4.41 4.24 0 0 0
08/06/2020
4.24
 72,685 4.24 4.33 3.97 3,000 0 0.0
05/06/2020
4.15
 17,300 4.15 4.24 4.15 0 9,100 0.0
04/06/2020
4.15
 31,700 4.24 4.33 4.15 0 0 0
03/06/2020
4.24
 1,700 4.24 4.50 4.24 0 0 0
02/06/2020
4.15
 47,777 4.24 4.24 4.15 0 21,500 -0.1

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