CTCP Sông Đà 9 (sd9)

11.10
0.10
(0.91%)
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
(2026-02-11) 		0.70 6.73% 939,200 -6,200 -0.1
10.30
11.10
11
2 tháng
(2026-01-12) 		-0.20 -1.77% 2,704,100 -2,400 -0.0
10.30
11.80
11
3 tháng
(2025-12-15) 		-0.30 -2.63% 2,880,000 8,300 0.1
10.30
11.80
11
6 tháng
(2025-09-15) 		-1.10 -9.02% 4,185,000 -442,000 -5.0
10.30
12.20
11
12 tháng
(2025-03-18) 		-1.51 -12.01% 6,967,100 -423,800 -4.8
10.30
13
11
24 tháng
(2024-03-25) 		2.57 30.08% 17,920,844 -175,116 -2.4
7.88
13
11
36 tháng
(2023-03-29) 		4.79 75.99% 27,330,672 -235,172 -2.9
6.21
13
11
60 tháng
(2021-04-08) 		2.75 32.97% 118,676,832 -916,787 -9.4
5.01
19.01
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |