CTCP Sông Đà 9 (sd9)

11
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
(2026-02-11) 		0.70 6.73% 939,200 -6,200 -0.1
10.30
11.10
11
2 tháng
(2026-01-12) 		-0.20 -1.77% 2,704,100 -2,400 -0.0
10.30
11.80
11
3 tháng
(2025-12-15) 		-0.30 -2.63% 2,880,000 8,300 0.1
10.30
11.80
11
6 tháng
(2025-09-15) 		-1.10 -9.02% 4,185,000 -442,000 -5.0
10.30
12.20
11
12 tháng
(2025-03-18) 		-1.51 -12.01% 6,967,100 -423,800 -4.8
10.30
13
11
24 tháng
(2024-03-25) 		2.57 30.08% 17,920,844 -175,116 -2.4
7.88
13
11
36 tháng
(2023-03-29) 		4.79 75.99% 27,330,672 -235,172 -2.9
6.21
13
11
60 tháng
(2021-04-08) 		2.75 32.97% 118,676,832 -916,787 -9.4
5.01
19.01
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
8.35
 98,100 8.35 8.35 8.16 1,000 0 0.0
29/07/2022
8.35
 33,300 8.26 9.00 8.26 0 0 0
28/07/2022
8.26
 222,100 8.35 8.44 8.26 0 0 0
27/07/2022
8.35
 52,200 8.44 8.53 8.35 0 0 0
26/07/2022
8.44
 60,300 8.53 8.81 8.44 0 0 0
25/07/2022
8.53
 66,000 8.26 8.63 8.07 0 0 0
22/07/2022
8.26
 76,765 8.26 8.44 7.88 0 0 0
21/07/2022
8.26
 43,700 8.44 8.44 8.07 0 0 0
20/07/2022
8.44
 31,600 8.35 8.44 7.88 0 0 0
19/07/2022
8.35
 30,700 8.35 8.63 8.26 0 0 0
18/07/2022
8.35
 255,700 7.61 8.35 7.42 0 5,100 -0.0
15/07/2022
7.61
 33,892 7.42 7.70 7.33 0 0 0
14/07/2022
7.42
 33,700 7.42 7.51 7.42 0 0 0
13/07/2022
7.42
 15,300 7.42 7.70 7.42 0 0 0
12/07/2022
7.42
 22,600 7.51 7.79 7.42 0 0 0
11/07/2022
7.51
 49,700 7.88 7.88 7.33 0 0 0
08/07/2022
7.88
 24,900 7.42 7.98 7.42 0 0 0
07/07/2022
7.42
 27,300 7.51 7.61 7.33 0 0 0
06/07/2022
7.51
 11,600 7.42 7.61 7.33 0 0 0
05/07/2022
7.42
 23,100 7.61 7.61 7.33 0 0 0
04/07/2022
7.61
 8,800 7.88 7.88 7.61 0 0 0
01/07/2022
7.88
 50,700 7.33 7.88 7.33 0 0 0
30/06/2022
7.33
 27,900 7.70 7.70 7.33 0 0 0
29/06/2022
7.70
 64,900 7.70 7.79 7.42 0 0 0
28/06/2022
7.70
 67,000 7.61 7.79 7.51 0 0 0
27/06/2022
7.61
 106,538 7.33 7.61 7.23 0 0 0
24/06/2022
7.33
 22,900 7.33 7.51 7.33 0 0 0
23/06/2022
7.33
 87,400 7.23 7.42 7.23 0 0 0
22/06/2022
7.23
 33,900 7.14 7.51 7.14 0 0 0
21/06/2022
7.14
 13,500 7.42 7.42 7.14 0 0 0
20/06/2022
7.42
 168,900 7.88 7.88 7.14 0 0 0
17/06/2022
7.88
 87,200 8.35 8.63 7.79 0 0 0
16/06/2022
8.35
 35,180 8.35 8.81 8.26 0 0 0
15/06/2022
8.35
 74,780 8.44 8.44 7.79 0 0 0
14/06/2022
8.44
 35,600 8.35 8.53 8.26 0 0 0
13/06/2022
8.35
 72,626 8.72 8.72 8.07 0 0 0
10/06/2022
8.72
 90,000 9.00 9.00 8.63 0 0 0
09/06/2022
9.00
 35,002 9.00 9.09 8.81 0 2 -0.0
08/06/2022
9.00
 53,900 8.81 9.00 8.81 0 0 0
07/06/2022
8.81
 52,900 8.90 8.90 8.53 0 0 0
06/06/2022
8.90
 55,844 8.90 8.90 8.35 0 0 0
03/06/2022
8.90
 32,600 9.00 9.00 8.53 0 600 -0.0
02/06/2022
9.00
 75,900 9.18 9.18 8.90 0 500 -0.0
01/06/2022
9.18
 63,200 9.46 10.39 9.09 0 0 0
31/05/2022
9.46
 147,919 8.90 9.65 8.90 0 0 0
30/05/2022
8.90
 114,300 8.16 8.90 8.16 0 0 0
27/05/2022
8.16
 58,000 8.07 8.26 8.07 0 0 0
26/05/2022
8.07
 15,826 8.16 8.35 8.07 0 0 0
25/05/2022
8.16
 66,300 7.88 8.16 7.98 0 0 0
24/05/2022
7.88
 20,301 7.98 8.07 7.88 0 0 0
23/05/2022
7.98
 56,800 7.98 8.07 7.88 0 0 0
20/05/2022
7.98
 14,003 8.07 8.16 7.98 0 0 0
19/05/2022
8.07
 94,585 8.26 8.26 7.79 0 0 0
18/05/2022
8.26
 62,900 8.26 8.26 8.07 0 0 0
17/05/2022
8.26
 73,300 7.79 8.35 7.61 0 0 0
16/05/2022
7.79
 117,500 7.61 8.16 6.96 0 0 0
13/05/2022
7.61
 129,300 8.35 8.35 7.51 0 0 0
12/05/2022
8.35
 129,600 9.00 9.00 8.16 0 0 0
11/05/2022
9.00
 32,300 9.00 9.09 8.63 0 0 0
10/05/2022
9.00
 87,300 8.63 9.00 8.53 0 0 0
09/05/2022
8.63
 244,500 9.46 9.46 8.63 0 0 0
06/05/2022
9.46
 81,900 9.55 9.65 9.28 0 0 0
05/05/2022
9.55
 44,102 9.65 9.65 9.18 0 0 0
04/05/2022
9.65
 62,400 9.46 9.83 9.46 0 0 0
29/04/2022
9.46
 81,900 9.46 9.65 9.28 4,000 0 0.0
28/04/2022
9.46
 54,800 9.46 9.55 9.28 0 0 0
27/04/2022
9.46
 65,680 9.09 9.46 9.00 0 0 0
26/04/2022
9.09
 101,600 8.63 9.09 8.35 0 100 -0.0
25/04/2022
8.63
 206,300 9.18 9.46 8.35 0 500 -0.0
22/04/2022
9.18
 78,600 8.90 9.74 8.90 0 1,200 -0.0
21/04/2022
8.90
 153,700 9.46 9.46 8.53 0 0 0
20/04/2022
9.46
 130,900 9.28 9.83 9.09 0 0 0
19/04/2022
9.28
 199,500 9.74 10.57 9.28 0 0 0
18/04/2022
9.74
 275,100 10.57 10.57 9.55 0 0 0
15/04/2022
10.57
 105,100 10.57 10.67 10.39 0 0 0
14/04/2022
10.57
 137,200 10.94 11.13 10.57 0 0 0
13/04/2022
10.94
 171,312 10.67 11.13 10.20 100 0 0.0
12/04/2022
10.67
 221,901 11.78 11.97 10.67 0 800 -0.0
08/04/2022
11.78
 357,812 12.43 12.43 11.78 0 0 0
07/04/2022
12.43
 168,802 12.52 12.61 12.43 0 0 0
06/04/2022
12.52
 230,108 12.52 12.80 12.34 0 0 0
05/04/2022
12.52
 326,300 12.43 13.08 12.34 0 0 0
04/04/2022
12.43
 360,036 12.99 12.99 12.15 0 0 0
01/04/2022
12.99
 241,300 12.99 12.99 12.34 0 0 0
31/03/2022
12.99
 376,616 13.26 13.45 12.71 0 1,016 -0.0
30/03/2022
13.26
 1,401,551 12.71 13.54 12.61 0 0 0
29/03/2022
12.71
 347,661 12.43 12.71 12.15 0 0 0
28/03/2022
12.43
 357,227 12.80 12.89 12.15 0 0 0
25/03/2022
12.80
 353,222 12.34 12.89 12.34 0 0 0
24/03/2022
12.34
 243,253 12.34 12.43 12.06 0 0 0
23/03/2022
12.34
 353,978 12.71 12.71 12.34 0 0 0
22/03/2022
12.71
 318,200 12.61 12.99 12.52 0 0 0
21/03/2022
12.61
 238,984 12.99 12.99 12.61 2,100 2,500 -0.0
18/03/2022
12.99
 468,401 12.80 13.36 12.71 0 0 0
17/03/2022
12.80
 199,656 12.80 12.99 12.52 0 0 0
16/03/2022
12.80
 289,173 12.61 13.26 12.52 0 0 0
15/03/2022
12.61
 384,314 12.15 12.71 11.59 2,500 0 0.0
14/03/2022
12.15
 568,300 13.26 13.26 12.06 0 0 0
11/03/2022
13.26
 831,806 13.45 13.91 13.17 0 7,700 -0.1
10/03/2022
13.45
 962,197 12.24 13.45 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |