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)
26/11/2021
15.89
 1,223,800 15.27 16.77 15.10 0 800 -0.0
25/11/2021
15.27
 961,205 13.95 15.27 13.15 0 0 0
24/11/2021
13.95
 1,137,942 15.27 15.27 13.95 1,300 42 0.0
23/11/2021
15.27
 1,002,072 16.33 16.33 14.74 1,300 3,600 -0.0
22/11/2021
16.33
 782,006 18.10 18.10 16.33 0 900 -0.0
19/11/2021
18.10
 2,087,191 17.30 18.98 16.95 7,700 1,600 0.1
18/11/2021
17.30
 1,150,416 15.80 17.30 15.45 0 1,800 -0.0
17/11/2021
15.80
 714,430 16.33 16.33 15.36 1,100 3,500 -0.0
16/11/2021
16.33
 992,619 17.74 17.74 15.98 200 3,556 -0.1
15/11/2021
17.74
 1,026,027 18.10 18.36 17.48 500 0 0.0
12/11/2021
18.10
 973,276 17.92 18.54 17.21 1,700 0 0.0
11/11/2021
17.92
 905,243 17.39 18.36 17.39 500 0 0.0
10/11/2021
17.39
 877,141 16.33 17.48 16.07 500 9,900 -0.2
09/11/2021
16.33
 456,632 16.33 16.51 15.89 0 0 0
08/11/2021
16.33
 533,638 15.98 17.21 16.07 6,000 3,100 0.1
05/11/2021
15.98
 1,046,928 16.42 16.51 15.63 0 0 0
04/11/2021
16.42
 518,398 16.51 16.77 15.54 0 400 -0.0
03/11/2021
16.51
 1,797,186 15.63 17.13 15.89 0 1,500 -0.0
02/11/2021
15.63
 667,528 14.21 15.63 14.12 0 0 0
01/11/2021
14.21
 887,525 14.30 14.65 13.95 0 10,000 -0.2
29/10/2021
14.30
 684,129 14.30 14.57 13.77 400 10,000 -0.2
28/10/2021
14.30
 1,092,745 13.86 15.18 13.77 0 0 0
27/10/2021
13.86
 622,300 12.62 13.86 12.62 0 3,000 -0.0
26/10/2021
12.62
 747,000 12.89 13.24 12.27 600 0 0.0
25/10/2021
12.89
 1,570,800 11.74 12.89 12.09 20,000 15,000 0.1
22/10/2021
11.74
 852,800 10.68 11.74 11.03 0 40,000 -0.5
21/10/2021
10.68
 1,254,600 9.71 10.68 9.71 0 47,900 -0.6
20/10/2021
9.71
 703,700 9.45 9.98 9.36 0 164,800 -1.8
19/10/2021
9.45
 529,800 9.09 9.53 9.00 0 66,000 -0.7
18/10/2021
9.09
 400,400 8.56 9.36 8.39 0 31,500 0
15/10/2021
8.56
 155,800 8.65 8.74 8.39 20,000 11,500 0.1
14/10/2021
8.65
 165,800 8.56 8.65 8.21 500 0 0.0
13/10/2021
8.56
 97,900 8.56 8.74 7.86 0 0 0
12/10/2021
8.56
 284,000 9.00 9.00 8.47 11,500 0 0.1
11/10/2021
9.00
 470,500 8.65 9.18 8.65 0 22,500 -0.2
08/10/2021
8.65
 189,400 8.39 8.92 8.47 0 0 0
07/10/2021
8.39
 260,689 8.03 8.39 7.95 0 0 0
06/10/2021
8.03
 67,200 7.95 8.12 7.77 0 0 0
05/10/2021
7.95
 124,103 8.21 8.21 7.86 7,600 0 0.1
04/10/2021
8.21
 214,568 7.95 8.39 7.68 0 0 0
01/10/2021
7.95
 152,337 7.95 8.12 7.77 234,356 234,356 0
30/09/2021
7.95
 132,424 7.77 8.03 7.77 0 0 0
29/09/2021
7.77
 91,960 7.68 7.95 7.50 0 0 0
28/09/2021
7.68
 204,058 7.59 7.77 7.15 0 0 0
27/09/2021
7.59
 514,449 8.39 8.39 7.59 5,000 0 0.0
24/09/2021
8.39
 239,100 8.74 8.74 8.30 0 0 0
23/09/2021
8.74
 347,007 9.00 9.89 8.39 0 0 0
22/09/2021
9.00
 942,979 8.21 9.00 8.30 0 24,000 -0.2
21/09/2021
8.21
 240,793 8.30 8.30 7.68 0 0 0
20/09/2021
8.30
 490,850 8.30 8.65 8.21 0 1,100 -0.0
17/09/2021
8.30
 468,249 8.03 8.39 7.95 0 0 0
16/09/2021
8.03
 708,826 7.50 8.21 7.50 0 25,800 -0.2
15/09/2021
7.50
 174,100 7.68 7.68 7.42 0 17,300 -0.1
14/09/2021
7.68
 483,521 7.42 7.86 7.06 0 25,000 -0.2
13/09/2021
7.42
 184,700 7.33 7.50 7.15 0 0 0
10/09/2021
7.33
 171,863 7.33 7.68 7.33 0 0 0
09/09/2021
7.33
 682,754 6.89 7.50 6.71 30,400 31,000 -0.0
08/09/2021
6.89
 113,048 6.89 6.97 6.71 0 0 0
07/09/2021
6.89
 122,958 6.89 7.15 6.71 0 0 0
06/09/2021
6.89
 394,990 6.27 6.89 6.36 0 0 0
01/09/2021
6.27
 180,400 6.27 6.36 6.09 15,000 0 0.1
31/08/2021
6.27
 56,500 6.27 6.36 6.09 0 0 0
30/08/2021
6.27
 90,200 6.27 6.36 6.09 0 0 0
27/08/2021
6.27
 37,800 6.27 6.27 6.09 0 0 0
26/08/2021
6.27
 10,009 6.27 6.36 6.18 0 0 0
25/08/2021
6.27
 21,660 6.27 6.27 6.18 3,900 0 0.0
24/08/2021
6.27
 48,700 6.36 6.36 6.09 900 0 0.0
23/08/2021
6.36
 8,600 6.36 6.36 6.18 0 0 0
20/08/2021
6.36
 68,200 6.53 6.53 6.18 2,500 0 0.0
19/08/2021
6.53
 124,400 6.44 6.53 6.18 0 0 0
18/08/2021
6.44
 36,877 6.36 6.53 6.36 0 0 0
17/08/2021
6.36
 32,600 6.44 6.53 6.36 0 0 0
16/08/2021
6.44
 19,500 6.53 6.53 6.36 0 0 0
13/08/2021
6.53
 20,059 6.53 6.53 6.36 0 0 0
12/08/2021
6.53
 11,460 6.53 6.53 6.44 0 1,004 -0.0
11/08/2021
6.53
 28,226 6.44 6.62 6.36 0 1,100 -0.0
10/08/2021
6.44
 26,420 6.36 6.44 6.36 0 0 0
09/08/2021
6.36
 19,018 6.36 6.36 6.18 0 0 0
06/08/2021
6.36
 22,200 6.36 6.36 6.18 0 0 0
05/08/2021
6.36
 1,300 6.36 6.36 6.36 0 0 0
04/08/2021
6.36
 21,025 6.36 6.36 6.18 0 0 0
03/08/2021
6.36
 11,804 6.36 6.36 6.18 0 0 0
02/08/2021
6.36
 66,200 6.44 6.44 6.09 0 1,000 -0.0
30/07/2021
6.44
 11,800 6.53 6.53 6.36 0 0 0
29/07/2021
6.53
 12,300 6.44 6.53 6.44 0 0 0
28/07/2021
6.44
 14,300 6.44 6.44 6.36 0 0 0
27/07/2021
6.44
 57,900 6.27 6.53 6.18 0 0 0
26/07/2021
6.27
 80,700 6.27 6.36 6.18 0 5,000 -0.0
23/07/2021
6.27
 22,430 6.36 6.36 6.18 0 0 0
22/07/2021
6.36
 40,410 6.27 6.36 6.18 0 0 0
21/07/2021
6.27
 51,400 6.27 6.36 6.18 0 0 0
20/07/2021
6.27
 19,120 6.27 6.36 6.18 0 20 -0.0
19/07/2021
6.27
 77,435 6.44 6.44 6.09 0 0 0
16/07/2021
6.44
 1,300 6.53 6.53 6.44 0 0 0
15/07/2021
6.53
 34,900 6.36 6.62 6.36 0 3,100 -0.0
14/07/2021
6.36
 22,700 6.44 6.44 6.18 0 0 0
13/07/2021
6.44
 20,360 6.36 6.44 6.27 0 60 -0.0
12/07/2021
6.36
 82,622 6.71 6.71 6.18 0 0 0
09/07/2021
6.71
 82,000 6.80 6.80 6.53 0 0 0
08/07/2021
6.80
 51,200 6.80 6.80 6.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |