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)
09/04/2021
8.35
 48,224 8.35 8.35 8.16 0 0 0
08/04/2021
8.35
 132,128 8.35 8.53 8.16 0 0 0
07/04/2021
8.35
 182,060 8.16 8.44 8.07 0 0 0
06/04/2021
8.16
 105,599 8.16 8.26 7.98 0 0 0
05/04/2021
8.16
 209,856 7.88 8.16 7.51 0 47,600 -0.4
02/04/2021
7.88
 17,504 7.88 7.88 7.61 0 400 -0.0
01/04/2021
7.88
 47,987 7.88 7.88 7.61 8,000 0 0.1
31/03/2021
7.88
 37,118 7.79 7.98 7.70 0 0 0
30/03/2021
7.79
 25,068 7.70 7.88 7.51 0 0 0
29/03/2021
7.70
 92,600 7.70 7.70 7.42 32,100 2,900 0.2
26/03/2021
7.70
 63,310 7.79 7.88 7.33 0 34,000 -0.3
25/03/2021
7.79
 29,000 7.88 7.88 7.70 0 5,000 -0.0
24/03/2021
7.88
 61,655 7.98 7.98 7.51 0 0 0
23/03/2021
7.98
 76,234 8.07 8.26 7.79 0 0 0
22/03/2021
8.07
 259,397 7.42 8.07 7.42 17,200 87 0.1
19/03/2021
7.42
 80,700 7.42 7.61 7.33 400 0 0.0
18/03/2021
7.42
 50,200 7.42 7.42 7.33 0 5,000 -0.0
17/03/2021
7.42
 37,408 7.33 7.42 7.23 0 1,500 -0.0
16/03/2021
7.33
 27,804 7.23 7.33 7.23 0 0 0
15/03/2021
7.23
 66,200 7.23 7.33 7.14 10,500 0 0.1
12/03/2021
7.23
 52,900 7.23 7.33 6.96 0 0 0
11/03/2021
7.23
 73,910 7.42 7.42 7.05 4,800 0 0.0
10/03/2021
7.42
 54,103 7.51 7.51 7.14 0 0 0
09/03/2021
7.51
 66,100 7.61 7.61 7.23 0 0 0
08/03/2021
7.61
 116,626 7.33 7.88 7.33 100 200 -0.0
05/03/2021
7.33
 104,400 6.68 7.33 6.49 600 0 0.0
04/03/2021
6.68
 50,128 6.49 6.77 6.49 0 8,600 -0.1
03/03/2021
6.49
 43,600 6.59 6.59 6.49 0 0 0
02/03/2021
6.59
 66,220 6.59 6.59 6.40 0 14,100 -0.1
01/03/2021
6.59
 44,300 6.49 6.68 6.49 1,000 0 0.0
26/02/2021
6.49
 36,100 6.59 6.68 6.49 0 0 0
25/02/2021
6.59
 23,956 6.68 6.68 6.49 0 0 0
24/02/2021
6.68
 23,100 6.68 6.77 6.49 200 0 0.0
23/02/2021
6.68
 4,366 6.49 7.05 6.59 100 0 0.0
22/02/2021
6.49
 25,120 6.49 6.68 6.49 0 0 0
19/02/2021
6.49
 29,400 6.68 6.68 6.40 100 0 0.0
18/02/2021
6.68
 17,700 6.49 6.68 6.49 3,200 0 0.0
17/02/2021
6.49
 35,512 6.12 6.68 6.31 0 0 0
09/02/2021
6.12
 61,848 6.59 6.68 5.94 2,100 0 0.0
08/02/2021
6.59
 6,500 6.59 6.96 6.49 100 0 0.0
05/02/2021
6.59
 52,206 6.40 6.59 6.31 1,000 600 0.0
04/02/2021
6.40
 79,792 6.86 7.23 6.40 7,100 0 0.0
03/02/2021
6.86
 7,414 6.59 7.05 6.49 100 5,000 -0.0
02/02/2021
6.59
 23,692 6.40 6.59 6.59 0 92 -0.0
01/02/2021
6.40
 125,400 7.05 7.05 6.40 0 102,500 -0.7
29/01/2021
7.05
 12,800 6.59 7.14 6.40 0 0 0
28/01/2021
6.59
 272,000 7.23 7.23 6.59 3,300 0 0.0
27/01/2021
7.23
 114,600 7.42 7.42 6.96 15,500 0 0.1
26/01/2021
7.42
 117,140 7.33 7.61 7.23 400 0 0.0
25/01/2021
7.33
 76,000 7.33 7.42 7.14 0 0 0
22/01/2021
7.33
 14,900 7.33 7.33 7.23 0 0 0
21/01/2021
7.33
 15,300 7.05 7.61 7.05 0 0 0
20/01/2021
7.05
 111,100 7.05 7.51 6.49 200 0 0.0
19/01/2021
7.05
 56,939 7.33 7.33 6.96 25,500 0 0.2
18/01/2021
7.33
 63,778 7.51 7.70 7.23 600 0 0.0
15/01/2021
7.51
 29,464 7.51 7.51 7.23 5,400 36 0.0
14/01/2021
7.51
 3,815 7.33 7.98 7.33 0 0 0
13/01/2021
7.33
 36,859 7.33 7.33 7.05 400 1,000 -0.0
12/01/2021
7.33
 22,700 7.42 7.42 6.96 1,100 0 0.0
11/01/2021
7.42
 18,300 7.61 7.61 7.33 0 0 0
08/01/2021
7.61
 3,500 7.79 8.07 7.61 0 100 -0.0
07/01/2021
7.79
 37,900 7.98 7.98 7.51 6,400 0 0.1
06/01/2021
7.98
 114,795 7.98 8.26 7.61 12,100 0 0.1
05/01/2021
7.98
 115,600 7.79 8.16 7.79 2,700 0 0.0
04/01/2021
7.79
 378,400 7.14 7.79 7.33 1,100 2,100 -0.0
31/12/2020
7.14
 121,300 6.68 7.33 6.59 8,700 0 0.1
30/12/2020
6.68
 17,000 6.68 7.14 6.59 300 0 0.0
29/12/2020
6.68
 2,000 6.49 6.77 6.49 100 0 0.0
28/12/2020
6.49
 200,550 6.40 6.68 6.40 200 1,900 -0.0
25/12/2020
6.40
 57,530 6.31 6.40 6.31 0 100 -0.0
24/12/2020
6.31
 22,450 6.49 6.59 6.12 4,200 7,800 -0.0
23/12/2020
6.49
 46,701 6.49 6.77 6.31 4,200 7,800 -0.0
22/12/2020
6.49
 4,400 6.49 6.49 6.31 4,200 0 0.0
21/12/2020
6.49
 21,020 6.49 6.49 6.21 400 0 0.0
18/12/2020
6.49
 40,956 6.31 6.49 6.31 1,200 15,000 -0.1
17/12/2020
6.31
 20,550 6.31 6.31 6.21 5,000 0 0.0
16/12/2020
6.31
 22,224 6.21 6.31 6.21 0 0 0
15/12/2020
6.21
 7,200 6.21 6.21 6.21 0 0 0
14/12/2020
6.21
 13,334 6.21 6.21 6.03 1,000 0 0.0
11/12/2020
6.21
 100 5.94 6.21 6.21 0 0 0
10/12/2020
5.94
 4,280 6.03 6.03 5.94 0 0 0
09/12/2020
6.03
 2,125 6.21 6.31 6.03 0 0 0
08/12/2020
6.21
 17,170 5.84 6.31 5.84 100 0 0.0
07/12/2020
5.84
 6,610 6.21 6.21 5.84 0 0 0
04/12/2020
6.21
 13,300 6.21 6.21 5.94 0 0 0
03/12/2020
6.21
 35,110 6.21 6.21 6.12 9,800 0 0.1
02/12/2020
6.21
 8,000 6.21 6.31 6.03 3,700 0 0.0
01/12/2020
6.21
 29,200 6.21 6.21 6.12 2,200 0 0.0
30/11/2020
6.21
 16,300 6.21 6.31 6.21 5,100 0 0.0
27/11/2020
6.21
 169,190 6.03 6.31 6.03 57,400 0 0.4
26/11/2020
6.03
 2,920 5.94 6.12 5.94 1,900 0 0.0
25/11/2020
5.94
 64,730 5.94 6.03 5.84 1,800 0 0.0
24/11/2020
5.94
 102,370 5.84 6.03 5.84 2,800 0 0.0
23/11/2020
5.84
 78,200 5.75 5.94 5.66 19,500 0 0
20/11/2020
5.75
 1,550 5.66 5.84 5.66 200 0 0.0
19/11/2020
5.66
 15,206 5.75 5.75 5.66 5,200 0 0.0
18/11/2020
5.75
 3,500 5.75 5.75 5.66 0 0 0
17/11/2020
5.75
 1,258 5.66 5.84 5.66 100 0 0.0
16/11/2020
5.66
 2,200 5.66 5.66 5.66 0 0 0
13/11/2020
5.66
 12,400 5.66 5.75 5.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |