CTCP Sông Đà 9 (sd9)

10.20
-0.10
(-0.97%)
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
10.20
10.80
10.20
2 tháng
(2026-08-05) 		-0.30 -2.83% 201,500 -3,300 0.0
10.10
10.80
10.20
3 tháng
(2026-07-06) 		-0.20 -1.90% 473,300 -4,800 0.0
9.80
10.80
10.20
6 tháng
(2026-04-07) 		-0.60 -5.50% 1,079,500 -29,900 -0.3
9.80
11.20
10.20
12 tháng
(2025-10-09) 		-1.22 -10.56% 5,500,600 -470,100 -5.3
9.80
11.61
10.20
24 tháng
(2024-10-14) 		-0.21 -1.95% 11,332,611 -531,326 -6.0
7.42
12.37
10.20
36 tháng
(2023-10-20) 		2.88 38.90% 21,221,183 -436,122 -4.6
5.74
12.37
10.20
60 tháng
(2021-11-01) 		-3.91 -27.53% 94,780,950 -295,407 -3.5
4.77
18.10
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2016
7.14
 12,800 7.27 7.27 7.14 0 0 0
02/06/2016
7.20
 21,200 7.14 7.27 7.08 0 400 0.0
01/06/2016
7.20
 39,890 7.20 7.20 7.14 0 0 0
31/05/2016
7.27
 14,750 7.20 7.27 7.08 300 0 0.0
30/05/2016
7.27
 36,100 7.20 7.27 7.08 1,100 0 0.0
27/05/2016
7.20
 502 6.96 7.20 6.96 0 0 0
26/05/2016
7.20
 343 6.96 7.20 6.96 0 0 0
25/05/2016
7.20
 10,600 7.08 7.20 6.90 1,100 0 0.0
24/05/2016
7.20
 15,400 7.08 7.20 7.02 700 0 0.0
23/05/2016
7.08
 27,400 7.14 7.14 7.08 1,000 0 0.0
20/05/2016
7.14
 7,900 7.20 7.20 7.14 4,900 0 0.1
19/05/2016
7.20
 4,050 7.20 7.20 7.20 1,000 50 0.0
18/05/2016
7.20
 4,670 7.27 7.27 7.14 100 0 0.0
17/05/2016
7.20
 5,950 7.20 7.33 7.20 2,000 0 0.0
16/05/2016
7.27
 1,100 7.14 7.27 7.14 0 0 0
13/05/2016
7.27
 1,600 7.20 7.27 7.20 0 0 0
12/05/2016
7.27
 2,500 7.20 7.27 7.14 0 0 0
11/05/2016
7.20
 15,100 7.27 7.27 7.14 9,000 0 0.1
10/05/2016
7.27
 14,076 7.27 7.27 7.20 13,100 0 0.2
09/05/2016
7.27
 11,100 7.20 7.27 7.20 0 0 0
06/05/2016
7.27
 52,270 7.27 7.27 7.20 48,000 0 0.6
05/05/2016
7.27
 46,685 7.20 7.27 7.20 26,700 0 0.3
04/05/2016
7.27
 36,200 7.33 7.33 7.20 6,800 0 0.1
29/04/2016
7.27
 44,288 7.27 7.27 7.14 29,900 100 0.4
28/04/2016
7.27
 11,600 7.20 7.33 7.20 2,000 0 0.0
27/04/2016
7.27
 2,310 7.14 7.39 7.14 500 0 0.0
26/04/2016
7.33
 52,200 7.27 7.33 7.20 0 0 0
25/04/2016
7.27
 119,580 7.27 7.27 7.27 101,000 76 1.2
22/04/2016
7.33
 74,300 7.27 7.39 7.27 48,000 0 0.6
21/04/2016
7.45
 27,590 7.20 7.45 7.20 25,300 0 0.3
20/04/2016
7.45
 6,200 7.27 7.45 7.27 6,100 1,300 0.1
19/04/2016
7.27
 22,700 7.27 7.27 7.20 4,000 0 0.0
15/04/2016
7.33
 65,135 7.33 7.57 7.33 12,000 33 0.1
14/04/2016
7.33
 76,110 7.39 7.39 7.27 7,000 100 0.1
13/04/2016
7.39
 10,700 7.27 7.39 7.27 2,800 400 0.0
12/04/2016
7.39
 56,500 7.33 7.39 7.27 9,300 200 0.1
11/04/2016
7.33
 5,900 7.33 7.33 7.27 1,000 0 0.0
08/04/2016
7.45
 0 7.45 7.45 7.45 0 0 0
07/04/2016
7.45
 100 7.45 7.45 7.45 0 0 0
06/04/2016
7.39
 1,770 7.45 7.45 7.20 300 0 0.0
05/04/2016
7.27
 13,200 7.27 7.33 7.27 2,500 0 0.0
04/04/2016
7.33
 34,600 6.96 7.45 6.96 9,000 0 0.1
01/04/2016
7.33
 89,350 7.45 7.45 7.27 16,000 0 0.2
31/03/2016
7.51
 25,926 7.27 7.51 7.27 4,100 0 0.0
30/03/2016
7.33
 38,300 7.51 7.51 7.33 3,900 0 0.0
29/03/2016
7.33
 54,600 7.51 7.57 7.33 10,000 0 0.1
28/03/2016
7.51
 34,527 7.57 7.57 7.39 600 0 0.0
25/03/2016
7.39
 31,000 7.57 7.57 7.39 0 0 0
24/03/2016
7.63
 19,820 7.63 7.63 7.39 0 0 0
23/03/2016
7.63
 106,926 7.45 7.63 7.45 0 0 0
22/03/2016
7.51
 66,580 7.33 7.51 7.33 10,800 0 0.1
21/03/2016
7.45
 11,300 7.39 7.51 7.39 2,000 0 0.0
18/03/2016
7.57
 61,330 7.63 7.63 7.39 0 0 0
17/03/2016
7.57
 22,226 7.57 7.57 7.51 3,400 0 0.0
16/03/2016
7.51
 6,119 7.39 7.51 7.39 0 0 0
15/03/2016
7.45
 32,700 7.51 7.51 7.39 0 0 0
14/03/2016
7.51
 44,930 7.45 7.57 7.39 0 0 0
11/03/2016
7.57
 39,500 7.45 7.57 7.39 6,800 0 0.1
10/03/2016
7.57
 2,226 7.45 7.57 7.45 400 0 0.0
09/03/2016
7.63
 170 7.63 7.63 7.63 0 0 0
08/03/2016
7.57
 7,585 7.57 7.57 7.51 0 0 0
07/03/2016
7.63
 4,800 7.33 7.69 7.33 0 0 0
04/03/2016
7.63
 5,600 7.63 7.63 7.57 500 0 0.0
03/03/2016
7.57
 24,010 7.51 7.57 7.51 4,700 0 0.1
02/03/2016
7.45
 56,300 7.57 7.63 7.45 9,300 28,100 -0.2
01/03/2016
7.63
 85,600 7.45 7.63 7.45 13,800 66,200 -0.6
29/02/2016
7.57
 500 7.45 7.57 7.45 100 0 0.0
26/02/2016
7.57
 52,820 7.57 7.63 7.57 10,000 0 0.1
25/02/2016
7.57
 13,400 7.75 7.75 7.51 2,000 0 0.0
24/02/2016
7.63
 35,700 7.45 7.63 7.45 6,600 0 0.1
23/02/2016
7.63
 3,300 7.45 7.63 7.45 400 0 0.0
22/02/2016
7.63
 23,500 7.45 7.63 7.45 4,000 76 0.0
19/02/2016
7.45
 32,600 7.63 7.63 7.45 0 0 0
18/02/2016
7.51
 30,600 7.69 7.69 7.51 0 0 0
17/02/2016
7.63
 9,800 7.57 7.69 7.51 0 0 0
16/02/2016
7.63
 5,310 7.63 7.69 7.57 900 0 0.0
15/02/2016
7.57
 15,320 7.57 7.57 7.39 7,000 0 0.1
05/02/2016
7.69
 500 7.69 7.69 7.69 0 0 0
04/02/2016
7.39
 27,800 7.57 7.57 7.39 3,200 0 0.0
03/02/2016
7.57
 3,900 7.39 7.57 7.39 800 100 0.0
02/02/2016
7.51
 19,300 7.45 7.51 7.39 12,000 0 0.1
01/02/2016
7.45
 30,000 7.63 7.63 7.45 14,300 100 0.2
29/01/2016
7.51
 9,400 7.39 7.51 7.39 200 0 0.0
28/01/2016
7.39
 37,200 7.45 7.51 7.33 13,800 0 0.2
27/01/2016
7.57
 23,800 7.45 7.57 7.45 16,000 0 0.2
26/01/2016
7.45
 16,800 7.20 7.45 7.20 3,300 0 0.0
25/01/2016
7.51
 86,800 7.39 7.69 7.33 36,900 0 0.5
22/01/2016
7.33
 48,950 7.39 7.39 7.02 7,900 100 0.1
21/01/2016
7.20
 31,950 7.02 7.20 7.02 9,000 0 0.1
20/01/2016
7.08
 19,000 7.08 7.08 7.02 13,000 0 0.2
19/01/2016
7.08
 600 6.96 7.08 6.96 0 0 0
18/01/2016
7.08
 12,005 6.96 7.08 6.66 0 0 0
15/01/2016
7.27
 5,415 7.27 7.33 7.20 0 0 0
14/01/2016
7.33
 5,400 7.27 7.33 7.27 0 0 0
13/01/2016
7.39
 22,000 7.27 7.39 7.27 0 0 0
12/01/2016
7.27
 7,280 7.51 7.57 7.27 0 3,700 0.0
11/01/2016
7.27
 8,300 7.27 7.33 7.27 0 0 0
08/01/2016
7.27
 75,300 7.27 7.39 7.20 0 0 0
07/01/2016
7.27
 32,400 7.87 7.87 7.27 2,000 0 0.0
06/01/2016
7.63
 2,440 7.57 7.75 7.57 2,000 0 0.0

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