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)
15/06/2022
7.95
 74,780 8.03 8.03 7.42 0 0 0
14/06/2022
8.03
 35,600 7.95 8.12 7.86 0 0 0
13/06/2022
7.95
 72,626 8.30 8.30 7.68 0 0 0
10/06/2022
8.30
 90,000 8.56 8.56 8.21 0 0 0
09/06/2022
8.56
 35,002 8.56 8.65 8.39 0 2 -0.0
08/06/2022
8.56
 53,900 8.39 8.56 8.39 0 0 0
07/06/2022
8.39
 52,900 8.47 8.47 8.12 0 0 0
06/06/2022
8.47
 55,844 8.47 8.47 7.95 0 0 0
03/06/2022
8.47
 32,600 8.56 8.56 8.12 0 600 -0.0
02/06/2022
8.56
 75,900 8.74 8.74 8.47 0 500 -0.0
01/06/2022
8.74
 63,200 9.00 9.89 8.65 0 0 0
31/05/2022
9.00
 147,919 8.47 9.18 8.47 0 0 0
30/05/2022
8.47
 114,300 7.77 8.47 7.77 0 0 0
27/05/2022
7.77
 58,000 7.68 7.86 7.68 0 0 0
26/05/2022
7.68
 15,826 7.77 7.95 7.68 0 0 0
25/05/2022
7.77
 66,300 7.50 7.77 7.59 0 0 0
24/05/2022
7.50
 20,301 7.59 7.68 7.50 0 0 0
23/05/2022
7.59
 56,800 7.59 7.68 7.50 0 0 0
20/05/2022
7.59
 14,003 7.68 7.77 7.59 0 0 0
19/05/2022
7.68
 94,585 7.86 7.86 7.42 0 0 0
18/05/2022
7.86
 62,900 7.86 7.86 7.68 0 0 0
17/05/2022
7.86
 73,300 7.42 7.95 7.24 0 0 0
16/05/2022
7.42
 117,500 7.24 7.77 6.62 0 0 0
13/05/2022
7.24
 129,300 7.95 7.95 7.15 0 0 0
12/05/2022
7.95
 129,600 8.56 8.56 7.77 0 0 0
11/05/2022
8.56
 32,300 8.56 8.65 8.21 0 0 0
10/05/2022
8.56
 87,300 8.21 8.56 8.12 0 0 0
09/05/2022
8.21
 244,500 9.00 9.00 8.21 0 0 0
06/05/2022
9.00
 81,900 9.09 9.18 8.83 0 0 0
05/05/2022
9.09
 44,102 9.18 9.18 8.74 0 0 0
04/05/2022
9.18
 62,400 9.00 9.36 9.00 0 0 0
29/04/2022
9.00
 81,900 9.00 9.18 8.83 4,000 0 0.0
28/04/2022
9.00
 54,800 9.00 9.09 8.83 0 0 0
27/04/2022
9.00
 65,680 8.65 9.00 8.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |