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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |