CTCP Sông Đà 9 (sd9)

11.60
-0.20
(-1.69%)
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
(2025-12-29) 		0.50 4.42% 259,200 7,300 0.1
11.20
11.80
11.80
2 tháng
(2025-11-28) 		0.40 3.51% 462,300 11,600 0.1
11.20
11.80
11.80
3 tháng
(2025-10-29) 		0.20 1.72% 1,076,900 -442,600 -5.0
11.20
11.80
11.80
6 tháng
(2025-07-31) 		-0.10 -0.84% 2,102,000 -414,100 -4.7
11.20
13
11.80
12 tháng
(2025-02-03) 		0.58 5.14% 5,748,501 -467,200 -5.4
11.20
13
11.80
24 tháng
(2024-02-07) 		4.01 51.45% 16,063,570 -197,916 -2.6
7.70
13
11.80
36 tháng
(2023-02-13) 		5.40 84.37% 25,465,110 -223,472 -2.8
6.21
13
11.80
60 tháng
(2021-02-22) 		5.31 81.74% 118,419,361 -958,374 -9.7
5.01
19.01
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
12.24
 651,400 12.06 12.80 11.22 0 0 0
08/03/2022
12.06
 385,006 12.43 12.52 11.87 0 0 0
07/03/2022
12.43
 652,069 11.97 12.99 11.97 0 0 0
04/03/2022
11.97
 811,950 10.94 11.97 11.13 0 88,000 -1.1
03/03/2022
10.94
 160,500 10.76 11.04 10.67 0 0 0
02/03/2022
10.76
 227,008 10.76 10.85 10.67 0 0 0
01/03/2022
10.76
 168,828 10.85 10.94 10.67 0 0 0
28/02/2022
10.85
 134,700 10.85 11.04 10.67 0 0 0
25/02/2022
10.85
 203,500 10.76 10.85 10.57 0 0 0
24/02/2022
10.76
 189,754 11.13 11.13 10.57 0 0 0
23/02/2022
11.13
 224,943 10.94 11.32 11.04 0 0 0
22/02/2022
10.94
 190,300 11.13 11.22 10.85 0 0 0
21/02/2022
11.13
 321,446 10.94 11.32 10.57 0 1,000 -0.0
18/02/2022
10.94
 172,230 11.04 11.13 10.76 0 600 -0.0
17/02/2022
11.04
 71,655 11.22 11.41 10.94 5,200 0 0.1
16/02/2022
11.22
 453,490 10.39 11.41 10.39 0 0 0
15/02/2022
10.39
 42,600 10.39 10.39 10.20 0 0 0
14/02/2022
10.39
 128,600 10.48 10.67 10.02 0 2,200 -0.0
11/02/2022
10.48
 74,908 10.48 10.57 10.30 0 0 0
10/02/2022
10.48
 83,160 10.30 10.57 10.20 0 0 0
09/02/2022
10.30
 112,568 10.39 10.39 10.02 3,800 0 0.0
08/02/2022
10.39
 71,700 10.11 10.39 10.02 0 0 0
07/02/2022
10.11
 66,100 9.74 10.39 9.74 0 100 -0.0
28/01/2022
9.74
 88,516 9.74 9.83 9.65 0 0 0
27/01/2022
9.74
 74,600 9.74 10.11 9.65 0 0 0
26/01/2022
9.74
 137,900 9.74 9.92 9.74 0 0 0
25/01/2022
9.74
 108,900 9.74 9.92 9.55 0 0 0
24/01/2022
9.74
 189,173 10.57 10.57 9.65 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |