Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/01/2022	10.57	117,346	10.76	10.85	10.48	0	5,500	-0.1
20/01/2022	10.76	162,100	9.92	10.85	9.83	0	0	0
19/01/2022	9.92	152,500	9.74	10.11	9.65	0	0	0
18/01/2022	9.74	474,200	10.76	10.76	9.74	10,500	0	0.1
17/01/2022	10.76	463,860	11.87	11.87	10.76	7,200	0	0.1
14/01/2022	11.87	300,401	11.87	12.24	10.76	0	0	0
13/01/2022	11.87	572,015	13.17	13.17	11.87	0	0	0
12/01/2022	13.17	473,800	13.82	13.82	12.52	1,000	0	0.0
11/01/2022	13.82	608,432	14.01	14.28	13.63	0	0	0
10/01/2022	14.01	958,973	13.45	14.28	13.63	0	0	0
07/01/2022	13.45	487,130	12.89	13.73	12.89	0	8,200	-0.1
06/01/2022	12.89	564,832	13.36	13.36	12.80	24,100	0	0.3
05/01/2022	13.36	423,900	13.26	13.63	13.17	14,000	0	0.2
04/01/2022	13.26	364,793	13.36	13.63	12.99	11,600	0	0.2
31/12/2021	13.36	231,674	13.54	13.91	13.17	0	0	0
30/12/2021	13.54	292,723	13.91	14.01	13.26	8,000	0	0.1
29/12/2021	13.91	551,441	13.45	14.19	13.17	15,000	4,000	0.2
28/12/2021	13.45	516,691	13.63	13.91	13.17	5,000	0	0.1
27/12/2021	13.63	404,059	14.38	14.38	13.36	25,000	0	0.4
24/12/2021	14.38	669,600	14.38	15.03	13.36	0	5,700	-0.1
23/12/2021	14.38	1,378,371	13.08	14.38	13.45	0	500	-0.0
22/12/2021	13.08	593,460	11.97	13.08	12.06	0	0	0
21/12/2021	11.97	343,437	11.97	12.06	11.50	10,600	54	0.1
20/12/2021	11.97	410,829	12.43	12.43	11.87	0	0	0
17/12/2021	12.43	266,365	12.43	12.89	12.15	0	0	0
16/12/2021	12.43	271,910	12.43	12.89	12.34	0	0	0
15/12/2021	12.43	363,400	13.08	13.17	12.34	100	0	0.0
14/12/2021	13.08	451,180	13.63	13.63	12.99	0	0	0
13/12/2021	13.63	473,607	12.43	13.63	12.43	0	0	0
10/12/2021	12.43	408,500	11.87	12.61	11.69	0	500	-0.0
09/12/2021	11.87	621,079	11.78	12.52	10.67	0	0	0
08/12/2021	11.78	518,809	12.80	13.17	11.78	0	5,000	-0.1
07/12/2021	12.80	539,011	13.45	14.01	12.15	300	0	0.0
06/12/2021	13.45	400,360	14.28	14.84	12.89	0	10	-0.0
03/12/2021	14.28	288,004	14.93	15.03	14.28	0	0	0
02/12/2021	14.93	432,369	14.28	15.68	13.91	0	0	0
01/12/2021	14.28	672,996	15.21	15.21	14.28	600	0	0.0
30/11/2021	15.21	831,503	15.68	16.14	15.12	1,000	0	0.0
29/11/2021	15.68	643,593	16.70	16.70	15.40	0	0	0
26/11/2021	16.70	1,223,800	16.05	17.62	15.86	0	800	-0.0
25/11/2021	16.05	961,205	14.66	16.05	13.82	0	0	0
24/11/2021	14.66	1,137,942	16.05	16.05	14.66	1,300	42	0.0
23/11/2021	16.05	1,002,072	17.16	17.16	15.49	1,300	3,600	-0.0
22/11/2021	17.16	782,006	19.01	19.01	17.16	0	900	-0.0
19/11/2021	19.01	2,087,191	18.18	19.94	17.81	7,700	1,600	0.1
18/11/2021	18.18	1,150,416	16.60	18.18	16.23	0	1,800	-0.0
17/11/2021	16.60	714,430	17.16	17.16	16.14	1,100	3,500	-0.0
16/11/2021	17.16	992,619	18.64	18.64	16.79	200	3,556	-0.1
15/11/2021	18.64	1,026,027	19.01	19.29	18.37	500	0	0.0
12/11/2021	19.01	973,276	18.83	19.48	18.09	1,700	0	0.0
11/11/2021	18.83	905,243	18.27	19.29	18.27	500	0	0.0
10/11/2021	18.27	877,141	17.16	18.37	16.88	500	9,900	-0.2
09/11/2021	17.16	456,632	17.16	17.35	16.70	0	0	0
08/11/2021	17.16	533,638	16.79	18.09	16.88	6,000	3,100	0.1
05/11/2021	16.79	1,046,928	17.25	17.35	16.42	0	0	0
04/11/2021	17.25	518,398	17.35	17.62	16.32	0	400	-0.0
03/11/2021	17.35	1,797,186	16.42	17.99	16.70	0	1,500	-0.0
02/11/2021	16.42	667,528	14.93	16.42	14.84	0	0	0
01/11/2021	14.93	887,525	15.03	15.40	14.66	0	10,000	-0.2
29/10/2021	15.03	684,129	15.03	15.30	14.47	400	10,000	-0.2
28/10/2021	15.03	1,092,745	14.56	15.95	14.47	0	0	0
27/10/2021	14.56	622,300	13.26	14.56	13.26	0	3,000	-0.0
26/10/2021	13.26	747,000	13.54	13.91	12.89	600	0	0.0
25/10/2021	13.54	1,570,800	12.34	13.54	12.71	20,000	15,000	0.1
22/10/2021	12.34	852,800	11.22	12.34	11.59	0	40,000	-0.5
21/10/2021	11.22	1,254,600	10.20	11.22	10.20	0	47,900	-0.6
20/10/2021	10.20	703,700	9.92	10.48	9.83	0	164,800	-1.8
19/10/2021	9.92	529,800	9.55	10.02	9.46	0	66,000	-0.7
18/10/2021	9.55	400,400	9.00	9.83	8.81	0	31,500	0
15/10/2021	9.00	155,800	9.09	9.18	8.81	20,000	11,500	0.1
14/10/2021	9.09	165,800	9.00	9.09	8.63	500	0	0.0
13/10/2021	9.00	97,900	9.00	9.18	8.26	0	0	0

Page:
<<
10
11
12
>>

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

CTCP Sông Đà 9 (sd9)

THỐNG KÊ GIAO DỊCH