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)
01/04/2021
7.50
 47,987 7.50 7.50 7.24 8,000 0 0.1
31/03/2021
7.50
 37,118 7.42 7.59 7.33 0 0 0
30/03/2021
7.42
 25,068 7.33 7.50 7.15 0 0 0
29/03/2021
7.33
 92,600 7.33 7.33 7.06 32,100 2,900 0.2
26/03/2021
7.33
 63,310 7.42 7.50 6.97 0 34,000 -0.3
25/03/2021
7.42
 29,000 7.50 7.50 7.33 0 5,000 -0.0
24/03/2021
7.50
 61,655 7.59 7.59 7.15 0 0 0
23/03/2021
7.59
 76,234 7.68 7.86 7.42 0 0 0
22/03/2021
7.68
 259,397 7.06 7.68 7.06 17,200 87 0.1
19/03/2021
7.06
 80,700 7.06 7.24 6.97 400 0 0.0
18/03/2021
7.06
 50,200 7.06 7.06 6.97 0 5,000 -0.0
17/03/2021
7.06
 37,408 6.97 7.06 6.89 0 1,500 -0.0
16/03/2021
6.97
 27,804 6.89 6.97 6.89 0 0 0
15/03/2021
6.89
 66,200 6.89 6.97 6.80 10,500 0 0.1
12/03/2021
6.89
 52,900 6.89 6.97 6.62 0 0 0
11/03/2021
6.89
 73,910 7.06 7.06 6.71 4,800 0 0.0
10/03/2021
7.06
 54,103 7.15 7.15 6.80 0 0 0
09/03/2021
7.15
 66,100 7.24 7.24 6.89 0 0 0
08/03/2021
7.24
 116,626 6.97 7.50 6.97 100 200 -0.0
05/03/2021
6.97
 104,400 6.36 6.97 6.18 600 0 0.0
04/03/2021
6.36
 50,128 6.18 6.44 6.18 0 8,600 -0.1
03/03/2021
6.18
 43,600 6.27 6.27 6.18 0 0 0
02/03/2021
6.27
 66,220 6.27 6.27 6.09 0 14,100 -0.1
01/03/2021
6.27
 44,300 6.18 6.36 6.18 1,000 0 0.0
26/02/2021
6.18
 36,100 6.27 6.36 6.18 0 0 0
25/02/2021
6.27
 23,956 6.36 6.36 6.18 0 0 0
24/02/2021
6.36
 23,100 6.36 6.44 6.18 200 0 0.0
23/02/2021
6.36
 4,366 6.18 6.71 6.27 100 0 0.0
22/02/2021
6.18
 25,120 6.18 6.36 6.18 0 0 0
19/02/2021
6.18
 29,400 6.36 6.36 6.09 100 0 0.0
18/02/2021
6.36
 17,700 6.18 6.36 6.18 3,200 0 0.0
17/02/2021
6.18
 35,512 5.83 6.36 6.00 0 0 0
09/02/2021
5.83
 61,848 6.27 6.36 5.65 2,100 0 0.0
08/02/2021
6.27
 6,500 6.27 6.62 6.18 100 0 0.0
05/02/2021
6.27
 52,206 6.09 6.27 6.00 1,000 600 0.0
04/02/2021
6.09
 79,792 6.53 6.89 6.09 7,100 0 0.0
03/02/2021
6.53
 7,414 6.27 6.71 6.18 100 5,000 -0.0
02/02/2021
6.27
 23,692 6.09 6.27 6.27 0 92 -0.0
01/02/2021
6.09
 125,400 6.71 6.71 6.09 0 102,500 -0.7
29/01/2021
6.71
 12,800 6.27 6.80 6.09 0 0 0
28/01/2021
6.27
 272,000 6.89 6.89 6.27 3,300 0 0.0
27/01/2021
6.89
 114,600 7.06 7.06 6.62 15,500 0 0.1
26/01/2021
7.06
 117,140 6.97 7.24 6.89 400 0 0.0
25/01/2021
6.97
 76,000 6.97 7.06 6.80 0 0 0
22/01/2021
6.97
 14,900 6.97 6.97 6.89 0 0 0
21/01/2021
6.97
 15,300 6.71 7.24 6.71 0 0 0
20/01/2021
6.71
 111,100 6.71 7.15 6.18 200 0 0.0
19/01/2021
6.71
 56,939 6.97 6.97 6.62 25,500 0 0.2
18/01/2021
6.97
 63,778 7.15 7.33 6.89 600 0 0.0
15/01/2021
7.15
 29,464 7.15 7.15 6.89 5,400 36 0.0
14/01/2021
7.15
 3,815 6.97 7.59 6.97 0 0 0
13/01/2021
6.97
 36,859 6.97 6.97 6.71 400 1,000 -0.0
12/01/2021
6.97
 22,700 7.06 7.06 6.62 1,100 0 0.0
11/01/2021
7.06
 18,300 7.24 7.24 6.97 0 0 0
08/01/2021
7.24
 3,500 7.42 7.68 7.24 0 100 -0.0
07/01/2021
7.42
 37,900 7.59 7.59 7.15 6,400 0 0.1
06/01/2021
7.59
 114,795 7.59 7.86 7.24 12,100 0 0.1
05/01/2021
7.59
 115,600 7.42 7.77 7.42 2,700 0 0.0
04/01/2021
7.42
 378,400 6.80 7.42 6.97 1,100 2,100 -0.0
31/12/2020
6.80
 121,300 6.36 6.97 6.27 8,700 0 0.1
30/12/2020
6.36
 17,000 6.36 6.80 6.27 300 0 0.0
29/12/2020
6.36
 2,000 6.18 6.44 6.18 100 0 0.0
28/12/2020
6.18
 200,550 6.09 6.36 6.09 200 1,900 -0.0
25/12/2020
6.09
 57,530 6.00 6.09 6.00 0 100 -0.0
24/12/2020
6.00
 22,450 6.18 6.27 5.83 4,200 7,800 -0.0
23/12/2020
6.18
 46,701 6.18 6.44 6.00 4,200 7,800 -0.0
22/12/2020
6.18
 4,400 6.18 6.18 6.00 4,200 0 0.0
21/12/2020
6.18
 21,020 6.18 6.18 5.91 400 0 0.0
18/12/2020
6.18
 40,956 6.00 6.18 6.00 1,200 15,000 -0.1
17/12/2020
6.00
 20,550 6.00 6.00 5.91 5,000 0 0.0
16/12/2020
6.00
 22,224 5.91 6.00 5.91 0 0 0
15/12/2020
5.91
 7,200 5.91 5.91 5.91 0 0 0
14/12/2020
5.91
 13,334 5.91 5.91 5.74 1,000 0 0.0
11/12/2020
5.91
 100 5.65 5.91 5.91 0 0 0
10/12/2020
5.65
 4,280 5.74 5.74 5.65 0 0 0
09/12/2020
5.74
 2,125 5.91 6.00 5.74 0 0 0
08/12/2020
5.91
 17,170 5.56 6.00 5.56 100 0 0.0
07/12/2020
5.56
 6,610 5.91 5.91 5.56 0 0 0
04/12/2020
5.91
 13,300 5.91 5.91 5.65 0 0 0
03/12/2020
5.91
 35,110 5.91 5.91 5.83 9,800 0 0.1
02/12/2020
5.91
 8,000 5.91 6.00 5.74 3,700 0 0.0
01/12/2020
5.91
 29,200 5.91 5.91 5.83 2,200 0 0.0
30/11/2020
5.91
 16,300 5.91 6.00 5.91 5,100 0 0.0
27/11/2020
5.91
 169,190 5.74 6.00 5.74 57,400 0 0.4
26/11/2020
5.74
 2,920 5.65 5.83 5.65 1,900 0 0.0
25/11/2020
5.65
 64,730 5.65 5.74 5.56 1,800 0 0.0
24/11/2020
5.65
 102,370 5.56 5.74 5.56 2,800 0 0.0
23/11/2020
5.56
 78,200 5.47 5.65 5.38 19,500 0 0
20/11/2020
5.47
 1,550 5.38 5.56 5.38 200 0 0.0
19/11/2020
5.38
 15,206 5.47 5.47 5.38 5,200 0 0.0
18/11/2020
5.47
 3,500 5.47 5.47 5.38 0 0 0
17/11/2020
5.47
 1,258 5.38 5.56 5.38 100 0 0.0
16/11/2020
5.38
 2,200 5.38 5.38 5.38 0 0 0
13/11/2020
5.38
 12,400 5.38 5.47 5.30 0 0 0
12/11/2020
5.38
 28,700 5.47 5.47 5.30 0 0 0
11/11/2020
5.47
 8,800 5.30 5.47 5.30 0 0 0
10/11/2020
5.30
 43,420 5.30 5.30 5.30 0 0 0
09/11/2020
5.30
 146,551 5.30 5.30 5.21 500 0 0.0
06/11/2020
5.30
 5,612 5.30 5.30 5.21 0 0 0
05/11/2020
5.30
 12,140 5.47 5.47 5.12 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |