CTCP Sông Đà 9 (sd9)

10.70
0.10
(0.94%)
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
(2026-05-20) 		-0.30 -2.75% 76,900 -2,300 0
10.60
11.20
10.70
2 tháng
(2026-04-20) 		-0.40 -3.64% 314,700 -17,200 0
10.60
11.20
10.70
3 tháng
(2026-03-23) 		0.04 0.34% 822,500 -13,400 0.1
10.56
11.30
10.70
6 tháng
(2025-12-22) 		-0.44 -3.99% 3,912,600 -8,500 0.1
9.80
11.30
10.70
12 tháng
(2025-06-24) 		-0.54 -4.81% 6,095,500 -430,700 -4.7
9.80
12.37
10.70
24 tháng
(2024-07-01) 		-0.17 -1.58% 13,739,831 -502,286 -5.6
9.80
12.37
10.70
36 tháng
(2023-07-05) 		3.10 41.26% 24,647,997 -410,439 -4.2
7.06
12.37
10.70
60 tháng
(2021-07-15) 		4.07 62.26% 113,823,037 -673,927 -7.3
4.77
18.10
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
6.09
 13,700 6.18 6.18 5.91 0 0 0
03/11/2022
6.18
 2,900 6.18 6.18 6.00 0 0 0
02/11/2022
6.18
 16,600 6.18 6.36 6.18 0 0 0
01/11/2022
6.18
 23,119 5.91 6.36 5.91 0 0 0
31/10/2022
5.91
 25,300 6.18 6.53 5.74 0 0 0
28/10/2022
6.18
 18,432 6.18 6.27 6.18 0 0 0
27/10/2022
6.18
 11,183 5.91 6.27 5.74 0 0 0
26/10/2022
5.91
 34,300 5.91 6.09 5.38 0 0 0
25/10/2022
5.91
 24,900 6.09 6.09 5.65 0 0 0
24/10/2022
6.09
 60,300 6.36 6.44 5.83 0 0 0
21/10/2022
6.36
 17,300 6.80 6.80 6.18 0 0 0
20/10/2022
6.80
 9,700 6.62 6.80 6.62 0 0 0
19/10/2022
6.62
 20,328 6.62 6.97 6.62 0 0 0
18/10/2022
6.62
 17,200 6.44 6.71 6.44 0 0 0
17/10/2022
6.44
 20,700 6.36 6.62 6.27 0 0 0
14/10/2022
6.36
 9,380 6.18 6.53 6.27 0 0 0
13/10/2022
6.18
 14,750 6.18 6.36 6.18 0 0 0
12/10/2022
6.18
 21,000 6.09 6.36 6.09 0 0 0
11/10/2022
6.09
 47,900 6.53 6.62 6.09 0 0 0
10/10/2022
6.53
 28,601 6.62 6.71 6.53 0 0 0
07/10/2022
6.62
 127,408 6.89 6.89 6.44 0 0 0
06/10/2022
6.89
 21,600 7.06 7.15 6.89 0 0 0
05/10/2022
7.06
 99,400 6.89 7.15 6.89 0 0 0
04/10/2022
6.89
 28,100 6.97 7.15 6.80 0 0 0
03/10/2022
6.97
 80,188 7.24 7.24 6.71 0 0 0
30/09/2022
7.24
 62,100 7.33 7.33 6.97 0 0 0
29/09/2022
7.33
 141,001 7.42 7.50 7.24 0 0 0
28/09/2022
7.42
 84,700 7.50 7.50 7.33 0 500 -0.0
27/09/2022
7.50
 28,669 7.59 7.68 7.42 0 0 0
26/09/2022
7.59
 117,900 7.59 7.59 7.24 0 300 -0.0
23/09/2022
7.59
 23,262 7.68 7.77 7.59 0 0 0
22/09/2022
7.68
 26,400 7.59 7.68 7.50 0 0 0
21/09/2022
7.59
 20,100 7.59 7.68 7.59 0 0 0
20/09/2022
7.59
 30,351 7.59 7.59 7.50 0 51 -0.0
19/09/2022
7.59
 52,665 7.77 7.77 7.50 0 0 0
16/09/2022
7.77
 51,245 7.86 7.95 7.77 0 0 0
15/09/2022
7.86
 45,501 7.86 7.95 7.68 0 0 0
14/09/2022
7.86
 32,205 7.95 8.03 7.68 0 0 0
13/09/2022
7.95
 135,056 8.03 8.12 7.86 1,000 0 0.0
12/09/2022
8.03
 28,090 8.03 8.12 7.86 0 0 0
09/09/2022
8.03
 116,800 7.68 8.03 7.68 0 0 0
08/09/2022
7.68
 54,000 7.68 7.86 7.68 0 0 0
07/09/2022
7.68
 40,690 7.95 7.95 7.68 0 0 0
06/09/2022
7.95
 24,117 7.86 7.95 7.68 0 0 0
05/09/2022
7.86
 27,510 7.86 8.03 7.86 100 0 0.0
31/08/2022
7.86
 12,216 7.77 8.03 7.77 0 0 0
30/08/2022
7.77
 47,590 7.95 7.95 7.68 0 0 0
29/08/2022
7.95
 122,200 7.95 7.95 7.59 0 0 0
26/08/2022
7.95
 43,100 8.03 8.03 7.86 0 0 0
25/08/2022
8.03
 36,568 8.03 8.12 7.95 0 0 0
24/08/2022
8.03
 28,000 7.95 8.12 7.95 0 0 0
23/08/2022
7.95
 59,200 7.86 7.95 7.77 0 0 0
22/08/2022
7.86
 49,400 7.86 7.95 7.68 0 0 0
19/08/2022
7.86
 63,700 8.03 8.03 7.86 0 0 0
18/08/2022
8.03
 50,916 8.03 8.12 8.03 0 0 0
17/08/2022
8.03
 81,590 8.21 8.30 8.03 0 0 0
16/08/2022
8.21
 66,900 8.30 8.39 8.12 0 0 0
15/08/2022
8.30
 75,416 8.21 8.30 8.12 0 0 0
12/08/2022
8.21
 49,572 8.30 8.39 8.12 0 0 0
11/08/2022
8.30
 118,800 8.30 8.56 8.21 0 0 0
10/08/2022
8.30
 119,500 8.21 8.65 8.03 0 700 -0.0
09/08/2022
8.21
 109,720 8.39 8.39 8.12 0 0 0
08/08/2022
8.39
 120,032 8.30 8.39 8.03 100 0 0.0
05/08/2022
8.30
 52,000 8.47 8.47 8.21 0 0 0
04/08/2022
8.47
 249,420 8.03 8.56 8.12 0 0 0
03/08/2022
8.03
 169,757 7.95 8.30 7.95 0 0 0
02/08/2022
7.95
 93,400 7.95 8.03 7.77 0 0 0
01/08/2022
7.95
 98,100 7.95 7.95 7.77 1,000 0 0.0
29/07/2022
7.95
 33,300 7.86 8.56 7.86 0 0 0
28/07/2022
7.86
 222,100 7.95 8.03 7.86 0 0 0
27/07/2022
7.95
 52,200 8.03 8.12 7.95 0 0 0
26/07/2022
8.03
 60,300 8.12 8.39 8.03 0 0 0
25/07/2022
8.12
 66,000 7.86 8.21 7.68 0 0 0
22/07/2022
7.86
 76,765 7.86 8.03 7.50 0 0 0
21/07/2022
7.86
 43,700 8.03 8.03 7.68 0 0 0
20/07/2022
8.03
 31,600 7.95 8.03 7.50 0 0 0
19/07/2022
7.95
 30,700 7.95 8.21 7.86 0 0 0
18/07/2022
7.95
 255,700 7.24 7.95 7.06 0 5,100 -0.0
15/07/2022
7.24
 33,892 7.06 7.33 6.97 0 0 0
14/07/2022
7.06
 33,700 7.06 7.15 7.06 0 0 0
13/07/2022
7.06
 15,300 7.06 7.33 7.06 0 0 0
12/07/2022
7.06
 22,600 7.15 7.42 7.06 0 0 0
11/07/2022
7.15
 49,700 7.50 7.50 6.97 0 0 0
08/07/2022
7.50
 24,900 7.06 7.59 7.06 0 0 0
07/07/2022
7.06
 27,300 7.15 7.24 6.97 0 0 0
06/07/2022
7.15
 11,600 7.06 7.24 6.97 0 0 0
05/07/2022
7.06
 23,100 7.24 7.24 6.97 0 0 0
04/07/2022
7.24
 8,800 7.50 7.50 7.24 0 0 0
01/07/2022
7.50
 50,700 6.97 7.50 6.97 0 0 0
30/06/2022
6.97
 27,900 7.33 7.33 6.97 0 0 0
29/06/2022
7.33
 64,900 7.33 7.42 7.06 0 0 0
28/06/2022
7.33
 67,000 7.24 7.42 7.15 0 0 0
27/06/2022
7.24
 106,538 6.97 7.24 6.89 0 0 0
24/06/2022
6.97
 22,900 6.97 7.15 6.97 0 0 0
23/06/2022
6.97
 87,400 6.89 7.06 6.89 0 0 0
22/06/2022
6.89
 33,900 6.80 7.15 6.80 0 0 0
21/06/2022
6.80
 13,500 7.06 7.06 6.80 0 0 0
20/06/2022
7.06
 168,900 7.50 7.50 6.80 0 0 0
17/06/2022
7.50
 87,200 7.95 8.21 7.42 0 0 0
16/06/2022
7.95
 35,180 7.95 8.39 7.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |