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)
25/05/2012
3.84
 140,300 3.68 3.84 3.68 0 0 0
24/05/2012
3.64
 144,000 3.64 3.72 3.49 0 0 0
23/05/2012
3.64
 280,900 3.88 3.88 3.64 0 0 0
22/05/2012
3.91
 148,700 3.99 4.15 3.88 0 0 0
21/05/2012
3.95
 130,300 3.76 3.95 3.76 0 0 0
18/05/2012
3.72
 294,400 3.95 3.95 3.72 0 1,000 0.0
17/05/2012
3.99
 256,000 4.22 4.26 3.99 0 0 0
16/05/2012
4.19
 181,200 3.95 4.19 3.91 0 9,000 -0.1
15/05/2012
4.07
 314,000 4.19 4.26 4.03 0 0 0
14/05/2012
4.30
 318,000 4.61 4.61 4.30 0 0 0
11/05/2012
4.57
 336,600 4.92 4.92 4.57 21,200 3,000 0.2
10/05/2012
4.84
 370,800 4.92 5.00 4.77 0 0 0
09/05/2012
4.81
 182,100 4.81 4.92 4.61 0 0 0
08/05/2012
4.77
 418,000 5.00 5.04 4.69 0 3,000 0.0
07/05/2012
4.88
 333,900 4.73 4.88 4.65 0 0 0
04/05/2012
4.57
 674,700 4.38 4.57 4.38 0 0 0
03/05/2012
4.38
 259,200 4.34 4.50 4.19 0 0 0
02/05/2012
4.34
 694,800 4.30 4.34 4.22 3,000 0 0.0
27/04/2012
4.03
 89,900 3.95 4.11 3.95 0 0 0
26/04/2012
3.99
 84,300 4.07 4.07 3.95 0 5,000 -0.1
25/04/2012
4.07
 126,600 4.11 4.19 4.07 0 0 0
24/04/2012
4.07
 122,800 3.84 4.07 3.80 0 0 0
23/04/2012
3.91
 104,200 3.99 4.07 3.88 0 0 0
20/04/2012
3.99
 158,500 3.95 4.11 3.88 19,000 0 0.2
19/04/2012
3.88
 181,900 4.11 4.19 3.88 0 5,000 -0.1
18/04/2012
4.15
 342,300 4.11 4.26 4.07 0 0 0
17/04/2012
4.15
 341,800 4.19 4.30 4.11 0 0 0
16/04/2012
4.26
 193,500 3.99 4.26 3.99 0 0 0
13/04/2012
4.07
 216,500 4.46 4.46 3.99 0 0 0
12/04/2012
4.19
 582,100 4.19 4.19 4.07 0 0 0
11/04/2012
3.91
 348,500 3.80 3.91 3.80 0 10,000 -0.1
10/04/2012
3.72
 122,800 3.88 3.88 3.64 0 0 0
09/04/2012
3.76
 126,000 3.60 3.80 3.60 0 0 0
06/04/2012
3.60
 132,000 3.49 3.76 3.49 0 0 0
05/04/2012
3.64
 112,100 3.45 3.64 3.37 0 0 0
04/04/2012
3.41
 126,300 3.64 3.64 3.41 0 0 0
03/04/2012
3.64
 177,300 3.49 3.64 3.37 0 2,500 0.0
30/03/2012
3.57
 244,300 3.64 3.68 3.41 5,000 7,500 0.0
29/03/2012
3.60
 265,000 3.91 3.91 3.60 0 0 0
28/03/2012
3.80
 171,400 3.72 3.99 3.64 0 0 0
27/03/2012
3.95
 358,600 4.22 4.26 3.80 0 0 0
26/03/2012
4.07
 306,500 3.99 4.07 3.95 7,500 10,000 0.0
23/03/2012
3.88
 450,100 3.64 3.88 3.64 0 300 0.0
22/03/2012
3.57
 89,300 3.72 3.72 3.53 0 0 0
21/03/2012
3.64
 234,600 3.68 3.76 3.53 0 0 0
20/03/2012
3.57
 129,100 3.49 3.57 3.45 0 0 0
19/03/2012
3.41
 116,400 3.49 3.57 3.41 0 0 0
16/03/2012
3.49
 217,300 3.68 3.72 3.49 5,000 0 0.0
15/03/2012
3.57
 187,400 3.29 3.60 3.29 0 0 0
14/03/2012
3.37
 40,600 3.49 3.49 3.29 3,000 0 0.0
13/03/2012
3.49
 120,300 3.41 3.49 3.33 0 0 0
12/03/2012
3.29
 77,500 3.49 3.49 3.26 4,000 0 0.0
09/03/2012
3.49
 108,200 3.41 3.57 3.37 0 0 0
08/03/2012
3.41
 169,700 3.49 3.68 3.41 0 0 0
07/03/2012
3.68
 130,600 3.72 3.80 3.57 0 0 0
06/03/2012
3.72
 244,500 4.07 4.07 3.60 0 0 0
05/03/2012
3.84
 154,300 3.84 3.84 3.84 0 0 0
02/03/2012
3.60
 76,600 3.60 3.68 3.49 0 0 0
01/03/2012
3.49
 69,400 3.49 3.60 3.41 7,900 0 0.1
29/02/2012
3.60
 189,200 3.45 3.60 3.41 5,000 0 0.0
28/02/2012
3.53
 180,000 3.72 3.84 3.49 19,000 0 0.2
27/02/2012
3.80
 259,600 3.64 3.80 3.57 23,100 0 0.2
24/02/2012
3.45
 281,300 3.53 3.60 3.45 12,000 0 0.1
23/02/2012
3.41
 138,000 3.29 3.41 3.26 1,900 0 0.0
22/02/2012
3.26
 206,900 3.06 3.26 3.06 0 0 0
21/02/2012
3.06
 156,000 3.14 3.14 2.98 4,000 0 0.0
20/02/2012
2.98
 70,700 2.91 2.98 2.91 0 0 0
17/02/2012
2.83
 58,100 2.79 2.83 2.79 0 0 0
16/02/2012
2.71
 40,600 2.67 2.75 2.67 0 0 0
15/02/2012
2.67
 34,000 2.75 2.75 2.64 0 0 0
14/02/2012
2.79
 36,600 2.71 2.79 2.71 0 0 0
13/02/2012
2.67
 43,200 2.75 2.75 2.67 0 0 0
10/02/2012
2.75
 88,400 2.91 2.91 2.75 0 0 0
09/02/2012
2.87
 55,200 2.98 3.06 2.87 0 0 0
08/02/2012
2.98
 79,300 2.95 3.02 2.87 4,000 0 0.0
07/02/2012
2.87
 25,500 2.95 2.95 2.79 0 0 0
06/02/2012
2.83
 61,800 2.83 2.83 2.75 0 0 0
03/02/2012
2.87
 111,000 3.14 3.14 2.87 0 0 0
02/02/2012
3.02
 106,600 2.91 3.02 2.87 0 0 0
01/02/2012
2.87
 52,200 2.83 2.87 2.75 0 0 0
31/01/2012
2.91
 73,000 2.98 3.02 2.83 0 0 0
30/01/2012
2.83
 30,300 2.83 2.98 2.71 500 0 0.0
20/01/2012
2.79
 26,600 2.83 2.91 2.79 0 0 0
19/01/2012
2.79
 37,200 2.71 2.79 2.71 0 0 0
18/01/2012
2.64
 54,000 2.60 2.64 2.56 0 0 0
17/01/2012
2.48
 20,000 2.48 2.52 2.44 0 0 0
16/01/2012
2.48
 24,700 2.36 2.48 2.36 0 0 0
13/01/2012
2.33
 32,700 2.33 2.33 2.33 0 0 0
12/01/2012
2.29
 4,600 2.36 2.36 2.29 0 0 0
11/01/2012
2.36
 34,200 2.44 2.44 2.29 0 0 0
10/01/2012
2.36
 33,200 2.25 2.40 2.25 0 0 0
09/01/2012
2.29
 39,400 2.25 2.33 2.21 0 0 0
06/01/2012
2.25
 17,600 2.25 2.25 2.21 1,000 0 0.0
05/01/2012
2.25
 19,500 2.25 2.29 2.21 0 0 0
04/01/2012
2.29
 18,800 2.21 2.36 2.21 0 0 0
03/01/2012
2.33
 28,200 2.33 2.40 2.33 0 0 0
30/12/2011
2.33
 52,800 2.33 2.33 2.21 0 0 0
29/12/2011
2.21
 60,800 2.29 2.29 2.13 0 0 0
28/12/2011
2.33
 53,500 2.09 2.33 2.09 0 0 0
27/12/2011
2.21
 78,100 2.33 2.33 2.17 0 0 0

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