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)
01/09/2021
6.59
 180,400 6.59 6.68 6.40 15,000 0 0.1
31/08/2021
6.59
 56,500 6.59 6.68 6.40 0 0 0
30/08/2021
6.59
 90,200 6.59 6.68 6.40 0 0 0
27/08/2021
6.59
 37,800 6.59 6.59 6.40 0 0 0
26/08/2021
6.59
 10,009 6.59 6.68 6.49 0 0 0
25/08/2021
6.59
 21,660 6.59 6.59 6.49 3,900 0 0.0
24/08/2021
6.59
 48,700 6.68 6.68 6.40 900 0 0.0
23/08/2021
6.68
 8,600 6.68 6.68 6.49 0 0 0
20/08/2021
6.68
 68,200 6.86 6.86 6.49 2,500 0 0.0
19/08/2021
6.86
 124,400 6.77 6.86 6.49 0 0 0
18/08/2021
6.77
 36,877 6.68 6.86 6.68 0 0 0
17/08/2021
6.68
 32,600 6.77 6.86 6.68 0 0 0
16/08/2021
6.77
 19,500 6.86 6.86 6.68 0 0 0
13/08/2021
6.86
 20,059 6.86 6.86 6.68 0 0 0
12/08/2021
6.86
 11,460 6.86 6.86 6.77 0 1,004 -0.0
11/08/2021
6.86
 28,226 6.77 6.96 6.68 0 1,100 -0.0
10/08/2021
6.77
 26,420 6.68 6.77 6.68 0 0 0
09/08/2021
6.68
 19,018 6.68 6.68 6.49 0 0 0
06/08/2021
6.68
 22,200 6.68 6.68 6.49 0 0 0
05/08/2021
6.68
 1,300 6.68 6.68 6.68 0 0 0
04/08/2021
6.68
 21,025 6.68 6.68 6.49 0 0 0
03/08/2021
6.68
 11,804 6.68 6.68 6.49 0 0 0
02/08/2021
6.68
 66,200 6.77 6.77 6.40 0 1,000 -0.0
30/07/2021
6.77
 11,800 6.86 6.86 6.68 0 0 0
29/07/2021
6.86
 12,300 6.77 6.86 6.77 0 0 0
28/07/2021
6.77
 14,300 6.77 6.77 6.68 0 0 0
27/07/2021
6.77
 57,900 6.59 6.86 6.49 0 0 0
26/07/2021
6.59
 80,700 6.59 6.68 6.49 0 5,000 -0.0
23/07/2021
6.59
 22,430 6.68 6.68 6.49 0 0 0
22/07/2021
6.68
 40,410 6.59 6.68 6.49 0 0 0
21/07/2021
6.59
 51,400 6.59 6.68 6.49 0 0 0
20/07/2021
6.59
 19,120 6.59 6.68 6.49 0 20 -0.0
19/07/2021
6.59
 77,435 6.77 6.77 6.40 0 0 0
16/07/2021
6.77
 1,300 6.86 6.86 6.77 0 0 0
15/07/2021
6.86
 34,900 6.68 6.96 6.68 0 3,100 -0.0
14/07/2021
6.68
 22,700 6.77 6.77 6.49 0 0 0
13/07/2021
6.77
 20,360 6.68 6.77 6.59 0 60 -0.0
12/07/2021
6.68
 82,622 7.05 7.05 6.49 0 0 0
09/07/2021
7.05
 82,000 7.14 7.14 6.86 0 0 0
08/07/2021
7.14
 51,200 7.14 7.14 6.96 0 0 0
07/07/2021
7.14
 240,614 7.14 7.23 6.86 0 20,500 -0.2
06/07/2021
7.14
 23,040 7.14 7.14 6.96 0 4,500 -0.0
05/07/2021
7.14
 30,200 7.23 7.23 7.05 0 4,700 -0.0
02/07/2021
7.23
 98,935 7.33 7.33 7.05 0 0 0
01/07/2021
7.33
 73,006 7.33 7.33 7.14 0 46,100 -0.4
30/06/2021
7.33
 42,409 7.33 7.33 7.23 0 0 0
29/06/2021
7.33
 85,500 7.51 7.51 7.23 0 30,000 -0.2
28/06/2021
7.51
 141,980 7.51 7.61 7.33 0 0 0
25/06/2021
7.51
 65,100 7.51 7.51 7.33 0 0 0
24/06/2021
7.51
 48,930 7.61 7.61 7.42 0 16,500 -0.1
23/06/2021
7.61
 29,701 7.70 7.70 7.42 0 17,300 -0.1
22/06/2021
7.70
 25,713 7.79 7.88 7.61 0 14,400 -0.1
21/06/2021
7.79
 528,163 7.42 8.07 7.23 0 5,000 -0.0
18/06/2021
7.42
 53,300 7.33 7.42 7.23 1,000 0 0.0
17/06/2021
7.33
 74,110 7.33 7.42 7.05 0 0 0
16/06/2021
7.33
 11,295 7.33 7.42 7.14 0 0 0
15/06/2021
7.33
 36,201 7.33 7.42 7.14 0 0 0
14/06/2021
7.33
 98,339 7.42 7.42 7.14 1,500 23,700 -0.2
11/06/2021
7.42
 43,144 7.42 7.42 7.23 0 0 0
10/06/2021
7.42
 54,200 7.61 7.61 7.23 0 15,500 -0.1
09/06/2021
7.61
 43,600 7.61 7.61 7.23 2,000 5,400 -0.0
08/06/2021
7.61
 94,400 7.42 7.70 7.42 0 2,000 -0.0
07/06/2021
7.42
 56,485 7.33 7.42 7.14 500 0 0.0
04/06/2021
7.33
 98,900 7.51 7.51 7.14 4,300 0 0.0
03/06/2021
7.51
 46,944 7.51 7.61 7.33 1,000 5,000 -0.0
02/06/2021
7.51
 164,200 7.42 7.88 7.51 0 10,000 -0.1
01/06/2021
7.42
 682,272 7.14 7.51 6.96 25,900 0 0.2
31/05/2021
7.14
 30,436 7.14 7.23 7.05 0 0 0
28/05/2021
7.14
 8,900 7.33 7.33 7.05 0 0 0
27/05/2021
7.33
 17,800 7.23 7.33 7.14 0 0 0
26/05/2021
7.23
 91,700 7.23 7.33 7.05 0 0 0
25/05/2021
7.23
 60,200 7.42 7.51 7.23 0 0 0
24/05/2021
7.42
 28,500 7.51 7.61 7.33 9,800 0 0.1
21/05/2021
7.51
 33,000 7.51 7.51 7.23 0 0 0
20/05/2021
7.51
 300 7.42 7.51 7.42 0 0 0
19/05/2021
7.42
 27,712 7.61 7.61 7.33 1,000 0 0.0
18/05/2021
7.61
 21,900 7.61 7.70 7.33 0 0 0
17/05/2021
7.61
 18,522 7.70 7.70 7.33 0 0 0
14/05/2021
7.70
 2,140 7.70 7.70 7.51 0 0 0
13/05/2021
7.70
 10,960 7.70 8.35 7.61 0 0 0
12/05/2021
7.70
 4,500 7.61 7.70 7.51 0 0 0
11/05/2021
7.61
 16,325 7.70 7.70 7.51 0 0 0
10/05/2021
7.70
 20,800 7.79 7.79 7.33 0 0 0
07/05/2021
7.79
 76,057 7.70 7.79 7.51 0 0 0
06/05/2021
7.70
 30,400 7.51 7.88 7.51 0 0 0
05/05/2021
7.51
 37,450 7.61 7.61 7.33 0 0 0
04/05/2021
7.61
 3,130 7.70 7.70 7.33 0 100 -0.0
29/04/2021
7.70
 24,738 7.70 7.88 7.61 0 3,000 -0.0
28/04/2021
7.70
 9,075 7.70 7.79 7.61 0 0 0
27/04/2021
7.70
 28,000 7.79 7.79 7.61 0 0 0
26/04/2021
7.79
 154,610 7.79 8.07 7.61 0 0 0
23/04/2021
7.79
 62,500 7.79 7.79 7.42 0 0 0
22/04/2021
7.79
 117,400 8.07 8.16 7.70 0 0 0
20/04/2021
8.07
 151,630 8.07 8.16 7.98 0 0 0
19/04/2021
8.07
 80,600 8.26 8.35 7.98 0 0 0
16/04/2021
8.26
 185,160 8.53 8.53 7.88 2,000 0 0.0
15/04/2021
8.53
 226,682 8.53 8.63 8.35 0 0 0
14/04/2021
8.53
 155,000 8.35 8.53 8.26 0 0 0
13/04/2021
8.35
 293,483 8.35 8.81 8.26 0 8,700 -0.1
12/04/2021
8.35
 497,770 8.35 8.35 7.98 0 75,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng |