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% 260,200 7,300 0.1
11.20
11.80
11.60
2 tháng
(2025-12-01) 		0.40 3.51% 459,800 11,600 0.1
11.20
11.80
11.60
3 tháng
(2025-10-30) 		0 0% 1,076,300 -442,600 -5.0
11.20
11.80
11.60
6 tháng
(2025-08-01) 		-0.30 -2.48% 2,084,900 -414,200 -4.7
11.20
13
11.60
12 tháng
(2025-02-03) 		0.58 5.14% 5,749,501 -467,200 -5.4
11.20
13
11.60
24 tháng
(2024-02-15) 		4.01 51.45% 16,019,714 -166,960 -2.3
7.70
13
11.60
36 tháng
(2023-02-13) 		5.40 84.37% 25,466,110 -223,472 -2.8
6.21
13
11.60
60 tháng
(2021-02-23) 		5.12 76.69% 118,395,241 -958,374 -9.7
5.01
19.01
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
9.00
 284,000 9.46 9.46 8.90 11,500 0 0.1
11/10/2021
9.46
 470,500 9.09 9.65 9.09 0 22,500 -0.2
08/10/2021
9.09
 189,400 8.81 9.37 8.90 0 0 0
07/10/2021
8.81
 260,689 8.44 8.81 8.35 0 0 0
06/10/2021
8.44
 67,200 8.35 8.53 8.16 0 0 0
05/10/2021
8.35
 124,103 8.63 8.63 8.26 7,600 0 0.1
04/10/2021
8.63
 214,568 8.35 8.81 8.07 0 0 0
01/10/2021
8.35
 152,337 8.35 8.53 8.16 234,356 234,356 0
30/09/2021
8.35
 132,424 8.16 8.44 8.16 0 0 0
29/09/2021
8.16
 91,960 8.07 8.35 7.88 0 0 0
28/09/2021
8.07
 204,058 7.98 8.16 7.51 0 0 0
27/09/2021
7.98
 514,449 8.81 8.81 7.98 5,000 0 0.0
24/09/2021
8.81
 239,100 9.18 9.18 8.72 0 0 0
23/09/2021
9.18
 347,007 9.46 10.39 8.81 0 0 0
22/09/2021
9.46
 942,979 8.63 9.46 8.72 0 24,000 -0.2
21/09/2021
8.63
 240,793 8.72 8.72 8.07 0 0 0
20/09/2021
8.72
 490,850 8.72 9.09 8.63 0 1,100 -0.0
17/09/2021
8.72
 468,249 8.44 8.81 8.35 0 0 0
16/09/2021
8.44
 708,826 7.88 8.63 7.88 0 25,800 -0.2
15/09/2021
7.88
 174,100 8.07 8.07 7.79 0 17,300 -0.1
14/09/2021
8.07
 483,521 7.79 8.26 7.42 0 25,000 -0.2
13/09/2021
7.79
 184,700 7.70 7.88 7.51 0 0 0
10/09/2021
7.70
 171,863 7.70 8.07 7.70 0 0 0
09/09/2021
7.70
 682,754 7.23 7.88 7.05 30,400 31,000 -0.0
08/09/2021
7.23
 113,048 7.23 7.33 7.05 0 0 0
07/09/2021
7.23
 122,958 7.23 7.51 7.05 0 0 0
06/09/2021
7.23
 394,990 6.59 7.23 6.68 0 0 0
01/09/2021
6.59
 180,400 6.59 6.68 6.40 15,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |