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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |