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)
24/08/2021
6.27
 48,700 6.36 6.36 6.09 900 0 0.0
23/08/2021
6.36
 8,600 6.36 6.36 6.18 0 0 0
20/08/2021
6.36
 68,200 6.53 6.53 6.18 2,500 0 0.0
19/08/2021
6.53
 124,400 6.44 6.53 6.18 0 0 0
18/08/2021
6.44
 36,877 6.36 6.53 6.36 0 0 0
17/08/2021
6.36
 32,600 6.44 6.53 6.36 0 0 0
16/08/2021
6.44
 19,500 6.53 6.53 6.36 0 0 0
13/08/2021
6.53
 20,059 6.53 6.53 6.36 0 0 0
12/08/2021
6.53
 11,460 6.53 6.53 6.44 0 1,004 -0.0
11/08/2021
6.53
 28,226 6.44 6.62 6.36 0 1,100 -0.0
10/08/2021
6.44
 26,420 6.36 6.44 6.36 0 0 0
09/08/2021
6.36
 19,018 6.36 6.36 6.18 0 0 0
06/08/2021
6.36
 22,200 6.36 6.36 6.18 0 0 0
05/08/2021
6.36
 1,300 6.36 6.36 6.36 0 0 0
04/08/2021
6.36
 21,025 6.36 6.36 6.18 0 0 0
03/08/2021
6.36
 11,804 6.36 6.36 6.18 0 0 0
02/08/2021
6.36
 66,200 6.44 6.44 6.09 0 1,000 -0.0
30/07/2021
6.44
 11,800 6.53 6.53 6.36 0 0 0
29/07/2021
6.53
 12,300 6.44 6.53 6.44 0 0 0
28/07/2021
6.44
 14,300 6.44 6.44 6.36 0 0 0
27/07/2021
6.44
 57,900 6.27 6.53 6.18 0 0 0
26/07/2021
6.27
 80,700 6.27 6.36 6.18 0 5,000 -0.0
23/07/2021
6.27
 22,430 6.36 6.36 6.18 0 0 0
22/07/2021
6.36
 40,410 6.27 6.36 6.18 0 0 0
21/07/2021
6.27
 51,400 6.27 6.36 6.18 0 0 0
20/07/2021
6.27
 19,120 6.27 6.36 6.18 0 20 -0.0
19/07/2021
6.27
 77,435 6.44 6.44 6.09 0 0 0
16/07/2021
6.44
 1,300 6.53 6.53 6.44 0 0 0
15/07/2021
6.53
 34,900 6.36 6.62 6.36 0 3,100 -0.0
14/07/2021
6.36
 22,700 6.44 6.44 6.18 0 0 0
13/07/2021
6.44
 20,360 6.36 6.44 6.27 0 60 -0.0
12/07/2021
6.36
 82,622 6.71 6.71 6.18 0 0 0
09/07/2021
6.71
 82,000 6.80 6.80 6.53 0 0 0
08/07/2021
6.80
 51,200 6.80 6.80 6.62 0 0 0
07/07/2021
6.80
 240,614 6.80 6.89 6.53 0 20,500 -0.2
06/07/2021
6.80
 23,040 6.80 6.80 6.62 0 4,500 -0.0
05/07/2021
6.80
 30,200 6.89 6.89 6.71 0 4,700 -0.0
02/07/2021
6.89
 98,935 6.97 6.97 6.71 0 0 0
01/07/2021
6.97
 73,006 6.97 6.97 6.80 0 46,100 -0.4
30/06/2021
6.97
 42,409 6.97 6.97 6.89 0 0 0
29/06/2021
6.97
 85,500 7.15 7.15 6.89 0 30,000 -0.2
28/06/2021
7.15
 141,980 7.15 7.24 6.97 0 0 0
25/06/2021
7.15
 65,100 7.15 7.15 6.97 0 0 0
24/06/2021
7.15
 48,930 7.24 7.24 7.06 0 16,500 -0.1
23/06/2021
7.24
 29,701 7.33 7.33 7.06 0 17,300 -0.1
22/06/2021
7.33
 25,713 7.42 7.50 7.24 0 14,400 -0.1
21/06/2021
7.42
 528,163 7.06 7.68 6.89 0 5,000 -0.0
18/06/2021
7.06
 53,300 6.97 7.06 6.89 1,000 0 0.0
17/06/2021
6.97
 74,110 6.97 7.06 6.71 0 0 0
16/06/2021
6.97
 11,295 6.97 7.06 6.80 0 0 0
15/06/2021
6.97
 36,201 6.97 7.06 6.80 0 0 0
14/06/2021
6.97
 98,339 7.06 7.06 6.80 1,500 23,700 -0.2
11/06/2021
7.06
 43,144 7.06 7.06 6.89 0 0 0
10/06/2021
7.06
 54,200 7.24 7.24 6.89 0 15,500 -0.1
09/06/2021
7.24
 43,600 7.24 7.24 6.89 2,000 5,400 -0.0
08/06/2021
7.24
 94,400 7.06 7.33 7.06 0 2,000 -0.0
07/06/2021
7.06
 56,485 6.97 7.06 6.80 500 0 0.0
04/06/2021
6.97
 98,900 7.15 7.15 6.80 4,300 0 0.0
03/06/2021
7.15
 46,944 7.15 7.24 6.97 1,000 5,000 -0.0
02/06/2021
7.15
 164,200 7.06 7.50 7.15 0 10,000 -0.1
01/06/2021
7.06
 682,272 6.80 7.15 6.62 25,900 0 0.2
31/05/2021
6.80
 30,436 6.80 6.89 6.71 0 0 0
28/05/2021
6.80
 8,900 6.97 6.97 6.71 0 0 0
27/05/2021
6.97
 17,800 6.89 6.97 6.80 0 0 0
26/05/2021
6.89
 91,700 6.89 6.97 6.71 0 0 0
25/05/2021
6.89
 60,200 7.06 7.15 6.89 0 0 0
24/05/2021
7.06
 28,500 7.15 7.24 6.97 9,800 0 0.1
21/05/2021
7.15
 33,000 7.15 7.15 6.89 0 0 0
20/05/2021
7.15
 300 7.06 7.15 7.06 0 0 0
19/05/2021
7.06
 27,712 7.24 7.24 6.97 1,000 0 0.0
18/05/2021
7.24
 21,900 7.24 7.33 6.97 0 0 0
17/05/2021
7.24
 18,522 7.33 7.33 6.97 0 0 0
14/05/2021
7.33
 2,140 7.33 7.33 7.15 0 0 0
13/05/2021
7.33
 10,960 7.33 7.95 7.24 0 0 0
12/05/2021
7.33
 4,500 7.24 7.33 7.15 0 0 0
11/05/2021
7.24
 16,325 7.33 7.33 7.15 0 0 0
10/05/2021
7.33
 20,800 7.42 7.42 6.97 0 0 0
07/05/2021
7.42
 76,057 7.33 7.42 7.15 0 0 0
06/05/2021
7.33
 30,400 7.15 7.50 7.15 0 0 0
05/05/2021
7.15
 37,450 7.24 7.24 6.97 0 0 0
04/05/2021
7.24
 3,130 7.33 7.33 6.97 0 100 -0.0
29/04/2021
7.33
 24,738 7.33 7.50 7.24 0 3,000 -0.0
28/04/2021
7.33
 9,075 7.33 7.42 7.24 0 0 0
27/04/2021
7.33
 28,000 7.42 7.42 7.24 0 0 0
26/04/2021
7.42
 154,610 7.42 7.68 7.24 0 0 0
23/04/2021
7.42
 62,500 7.42 7.42 7.06 0 0 0
22/04/2021
7.42
 117,400 7.68 7.77 7.33 0 0 0
20/04/2021
7.68
 151,630 7.68 7.77 7.59 0 0 0
19/04/2021
7.68
 80,600 7.86 7.95 7.59 0 0 0
16/04/2021
7.86
 185,160 8.12 8.12 7.50 2,000 0 0.0
15/04/2021
8.12
 226,682 8.12 8.21 7.95 0 0 0
14/04/2021
8.12
 155,000 7.95 8.12 7.86 0 0 0
13/04/2021
7.95
 293,483 7.95 8.39 7.86 0 8,700 -0.1
12/04/2021
7.95
 497,770 7.95 7.95 7.59 0 75,800 -0.7
09/04/2021
7.95
 48,224 7.95 7.95 7.77 0 0 0
08/04/2021
7.95
 132,128 7.95 8.12 7.77 0 0 0
07/04/2021
7.95
 182,060 7.77 8.03 7.68 0 0 0
06/04/2021
7.77
 105,599 7.77 7.86 7.59 0 0 0
05/04/2021
7.77
 209,856 7.50 7.77 7.15 0 47,600 -0.4
02/04/2021
7.50
 17,504 7.50 7.50 7.24 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |