CTCP Sông Đà 9 (sd9)

10.90
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
(2026-04-01) 		-0.20 -1.80% 430,100 -12,100 0.0
10.60
11.10
10.90
2 tháng
(2026-03-02) 		0.34 3.18% 1,615,900 -23,700 -0.1
9.80
11.30
10.90
3 tháng
(2026-02-02) 		0.81 8.04% 3,559,600 -16,900 -0.0
9.80
11.30
10.90
6 tháng
(2025-11-03) 		-0.33 -2.94% 4,637,900 -459,500 -5.0
9.80
11.30
10.90
12 tháng
(2025-05-06) 		-0.24 -2.12% 6,291,600 -436,200 -4.8
9.80
12.37
10.90
24 tháng
(2024-05-13) 		1.90 21.05% 17,623,059 -263,906 -3.1
8.83
12.37
10.90
36 tháng
(2023-05-17) 		4.37 66.86% 27,770,941 -262,678 -2.9
6.27
12.37
10.90
60 tháng
(2021-05-27) 		3.93 56.29% 117,097,736 -856,087 -8.7
4.77
18.10
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
8.65
 101,600 8.21 8.65 7.95 0 100 -0.0
25/04/2022
8.21
 206,300 8.74 9.00 7.95 0 500 -0.0
22/04/2022
8.74
 78,600 8.47 9.27 8.47 0 1,200 -0.0
21/04/2022
8.47
 153,700 9.00 9.00 8.12 0 0 0
20/04/2022
9.00
 130,900 8.83 9.36 8.65 0 0 0
19/04/2022
8.83
 199,500 9.27 10.06 8.83 0 0 0
18/04/2022
9.27
 275,100 10.06 10.06 9.09 0 0 0
15/04/2022
10.06
 105,100 10.06 10.15 9.89 0 0 0
14/04/2022
10.06
 137,200 10.42 10.59 10.06 0 0 0
13/04/2022
10.42
 171,312 10.15 10.59 9.71 100 0 0.0
12/04/2022
10.15
 221,901 11.21 11.39 10.15 0 800 -0.0
08/04/2022
11.21
 357,812 11.83 11.83 11.21 0 0 0
07/04/2022
11.83
 168,802 11.92 12.01 11.83 0 0 0
06/04/2022
11.92
 230,108 11.92 12.18 11.74 0 0 0
05/04/2022
11.92
 326,300 11.83 12.45 11.74 0 0 0
04/04/2022
11.83
 360,036 12.36 12.36 11.56 0 0 0
01/04/2022
12.36
 241,300 12.36 12.36 11.74 0 0 0
31/03/2022
12.36
 376,616 12.62 12.80 12.09 0 1,016 -0.0
30/03/2022
12.62
 1,401,551 12.09 12.89 12.01 0 0 0
29/03/2022
12.09
 347,661 11.83 12.09 11.56 0 0 0
28/03/2022
11.83
 357,227 12.18 12.27 11.56 0 0 0
25/03/2022
12.18
 353,222 11.74 12.27 11.74 0 0 0
24/03/2022
11.74
 243,253 11.74 11.83 11.48 0 0 0
23/03/2022
11.74
 353,978 12.09 12.09 11.74 0 0 0
22/03/2022
12.09
 318,200 12.01 12.36 11.92 0 0 0
21/03/2022
12.01
 238,984 12.36 12.36 12.01 2,100 2,500 -0.0
18/03/2022
12.36
 468,401 12.18 12.71 12.09 0 0 0
17/03/2022
12.18
 199,656 12.18 12.36 11.92 0 0 0
16/03/2022
12.18
 289,173 12.01 12.62 11.92 0 0 0
15/03/2022
12.01
 384,314 11.56 12.09 11.03 2,500 0 0.0
14/03/2022
11.56
 568,300 12.62 12.62 11.48 0 0 0
11/03/2022
12.62
 831,806 12.80 13.24 12.54 0 7,700 -0.1
10/03/2022
12.80
 962,197 11.65 12.80 11.74 0 0 0
09/03/2022
11.65
 651,400 11.48 12.18 10.68 0 0 0
08/03/2022
11.48
 385,006 11.83 11.92 11.30 0 0 0
07/03/2022
11.83
 652,069 11.39 12.36 11.39 0 0 0
04/03/2022
11.39
 811,950 10.42 11.39 10.59 0 88,000 -1.1
03/03/2022
10.42
 160,500 10.24 10.51 10.15 0 0 0
02/03/2022
10.24
 227,008 10.24 10.33 10.15 0 0 0
01/03/2022
10.24
 168,828 10.33 10.42 10.15 0 0 0
28/02/2022
10.33
 134,700 10.33 10.51 10.15 0 0 0
25/02/2022
10.33
 203,500 10.24 10.33 10.06 0 0 0
24/02/2022
10.24
 189,754 10.59 10.59 10.06 0 0 0
23/02/2022
10.59
 224,943 10.42 10.77 10.51 0 0 0
22/02/2022
10.42
 190,300 10.59 10.68 10.33 0 0 0
21/02/2022
10.59
 321,446 10.42 10.77 10.06 0 1,000 -0.0
18/02/2022
10.42
 172,230 10.51 10.59 10.24 0 600 -0.0
17/02/2022
10.51
 71,655 10.68 10.86 10.42 5,200 0 0.1
16/02/2022
10.68
 453,490 9.89 10.86 9.89 0 0 0
15/02/2022
9.89
 42,600 9.89 9.89 9.71 0 0 0
14/02/2022
9.89
 128,600 9.98 10.15 9.53 0 2,200 -0.0
11/02/2022
9.98
 74,908 9.98 10.06 9.80 0 0 0
10/02/2022
9.98
 83,160 9.80 10.06 9.71 0 0 0
09/02/2022
9.80
 112,568 9.89 9.89 9.53 3,800 0 0.0
08/02/2022
9.89
 71,700 9.62 9.89 9.53 0 0 0
07/02/2022
9.62
 66,100 9.27 9.89 9.27 0 100 -0.0
28/01/2022
9.27
 88,516 9.27 9.36 9.18 0 0 0
27/01/2022
9.27
 74,600 9.27 9.62 9.18 0 0 0
26/01/2022
9.27
 137,900 9.27 9.45 9.27 0 0 0
25/01/2022
9.27
 108,900 9.27 9.45 9.09 0 0 0
24/01/2022
9.27
 189,173 10.06 10.06 9.18 1,000 0 0.0
21/01/2022
10.06
 117,346 10.24 10.33 9.98 0 5,500 -0.1
20/01/2022
10.24
 162,100 9.45 10.33 9.36 0 0 0
19/01/2022
9.45
 152,500 9.27 9.62 9.18 0 0 0
18/01/2022
9.27
 474,200 10.24 10.24 9.27 10,500 0 0.1
17/01/2022
10.24
 463,860 11.30 11.30 10.24 7,200 0 0.1
14/01/2022
11.30
 300,401 11.30 11.65 10.24 0 0 0
13/01/2022
11.30
 572,015 12.54 12.54 11.30 0 0 0
12/01/2022
12.54
 473,800 13.15 13.15 11.92 1,000 0 0.0
11/01/2022
13.15
 608,432 13.33 13.59 12.98 0 0 0
10/01/2022
13.33
 958,973 12.80 13.59 12.98 0 0 0
07/01/2022
12.80
 487,130 12.27 13.07 12.27 0 8,200 -0.1
06/01/2022
12.27
 564,832 12.71 12.71 12.18 24,100 0 0.3
05/01/2022
12.71
 423,900 12.62 12.98 12.54 14,000 0 0.2
04/01/2022
12.62
 364,793 12.71 12.98 12.36 11,600 0 0.2
31/12/2021
12.71
 231,674 12.89 13.24 12.54 0 0 0
30/12/2021
12.89
 292,723 13.24 13.33 12.62 8,000 0 0.1
29/12/2021
13.24
 551,441 12.80 13.51 12.54 15,000 4,000 0.2
28/12/2021
12.80
 516,691 12.98 13.24 12.54 5,000 0 0.1
27/12/2021
12.98
 404,059 13.68 13.68 12.71 25,000 0 0.4
24/12/2021
13.68
 669,600 13.68 14.30 12.71 0 5,700 -0.1
23/12/2021
13.68
 1,378,371 12.45 13.68 12.80 0 500 -0.0
22/12/2021
12.45
 593,460 11.39 12.45 11.48 0 0 0
21/12/2021
11.39
 343,437 11.39 11.48 10.95 10,600 54 0.1
20/12/2021
11.39
 410,829 11.83 11.83 11.30 0 0 0
17/12/2021
11.83
 266,365 11.83 12.27 11.56 0 0 0
16/12/2021
11.83
 271,910 11.83 12.27 11.74 0 0 0
15/12/2021
11.83
 363,400 12.45 12.54 11.74 100 0 0.0
14/12/2021
12.45
 451,180 12.98 12.98 12.36 0 0 0
13/12/2021
12.98
 473,607 11.83 12.98 11.83 0 0 0
10/12/2021
11.83
 408,500 11.30 12.01 11.12 0 500 -0.0
09/12/2021
11.30
 621,079 11.21 11.92 10.15 0 0 0
08/12/2021
11.21
 518,809 12.18 12.54 11.21 0 5,000 -0.1
07/12/2021
12.18
 539,011 12.80 13.33 11.56 300 0 0.0
06/12/2021
12.80
 400,360 13.59 14.12 12.27 0 10 -0.0
03/12/2021
13.59
 288,004 14.21 14.30 13.59 0 0 0
02/12/2021
14.21
 432,369 13.59 14.92 13.24 0 0 0
01/12/2021
13.59
 672,996 14.48 14.48 13.59 600 0 0.0
30/11/2021
14.48
 831,503 14.92 15.36 14.39 1,000 0 0.0
29/11/2021
14.92
 643,593 15.89 15.89 14.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |