CTCP Sông Đà 9 (sd9)

10.90
-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
(2026-05-18) 		0.10 0.92% 67,300 -2,300 0
10.80
11.20
10.90
2 tháng
(2026-04-20) 		0 0% 305,100 -17,200 0
10.80
11.20
10.90
3 tháng
(2026-03-19) 		0.53 5.07% 926,300 -13,400 0.1
10.47
11.30
10.90
6 tháng
(2025-12-19) 		0.15 1.38% 3,903,300 -8,500 0.1
9.80
11.30
10.90
12 tháng
(2025-06-23) 		-0.23 -2.05% 6,086,200 -430,800 -4.7
9.80
12.37
10.90
24 tháng
(2024-06-27) 		0.41 3.84% 13,882,031 -483,786 -5.4
9.80
12.37
10.90
36 tháng
(2023-07-03) 		3.14 40.01% 24,815,027 -329,339 -3.5
7.06
12.37
10.90
60 tháng
(2021-07-13) 		4.56 70.69% 113,856,497 -673,987 -7.3
4.77
18.10
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2026
11.14
 6,800 10.95 11.14 10.95 0 0 0
15/01/2026
10.85
 10,500 10.75 10.95 10.75 0 0 0
14/01/2026
10.85
 500 10.85 10.85 10.85 0 0 0
13/01/2026
10.85
 30,100 10.75 10.85 10.75 0 0 0
12/01/2026
10.75
 11,800 10.75 10.75 10.66 400 0 0.0
09/01/2026
10.85
 11,600 10.95 10.95 10.66 0 100 -0.0
08/01/2026
10.75
 1,100 10.75 10.75 10.75 0 0 0
07/01/2026
10.75
 4,100 10.85 10.85 10.75 0 0 0
06/01/2026
10.85
 700 10.85 10.85 10.85 0 0 0
05/01/2026
10.66
 6,500 10.75 10.75 10.66 4,000 0 0.0
31/12/2025
10.75
 13,800 10.85 10.85 10.75 0 0 0
30/12/2025
10.75
 5,200 10.75 10.75 10.75 0 0 0
29/12/2025
10.75
 24,200 10.75 10.85 10.75 3,000 0 0.0
26/12/2025
10.75
 2,600 10.85 10.85 10.75 500 0 0.0
25/12/2025
10.85
 9,300 10.85 10.85 10.85 1,300 0 0.0
24/12/2025
10.85
 3,000 10.85 10.85 10.85 1,600 0 0.0
23/12/2025
10.85
 11,900 10.95 10.95 10.85 0 0 0
22/12/2025
11.04
 11,000 10.85 11.04 10.85 0 0 0
19/12/2025
10.85
 300 10.85 10.85 10.85 0 0 0
18/12/2025
10.95
 38,400 10.95 10.95 10.95 200 0 0.0
17/12/2025
10.95
 7,300 10.95 10.95 10.95 0 0 0
16/12/2025
10.95
 4,900 10.85 10.95 10.85 200 0 0.0
15/12/2025
10.85
 20,000 10.95 10.95 10.85 0 0 0
12/12/2025
10.95
 0 10.95 10.95 10.95 0 0 0
11/12/2025
10.95
 2,400 10.95 10.95 10.85 0 0 0
10/12/2025
10.95
 6,700 10.95 11.04 10.95 100 0 0.0
09/12/2025
10.95
 1,500 10.95 11.04 10.95 100 0 0.0
08/12/2025
11.14
 1,000 10.95 11.14 10.95 0 900 -0.0
05/12/2025
11.14
 16,000 11.14 11.14 11.14 0 0 0
04/12/2025
11.14
 10,600 10.95 11.14 10.95 100 0 0.0
03/12/2025
10.95
 13,300 10.85 10.95 10.85 900 0 0.0
02/12/2025
10.95
 11,000 10.85 10.95 10.85 200 0 0.0
01/12/2025
10.85
 28,400 10.95 10.95 10.85 0 0 0
28/11/2025
10.85
 3,500 11.14 11.14 10.85 0 0 0
27/11/2025
11.04
 3,300 10.95 11.04 10.95 0 1,000 -0.0
26/11/2025
10.95
 13,000 10.95 10.95 10.85 0 500 -0.0
25/11/2025
10.95
 28,000 10.95 10.95 10.85 0 12,600 -0.1
24/11/2025
10.95
 7,700 10.85 10.95 10.85 0 5,800 -0.1
21/11/2025
10.85
 53,200 10.85 10.85 10.85 200 7,500 -0.1
20/11/2025
10.95
 8,000 10.95 10.95 10.85 0 4,800 -0.1
19/11/2025
10.85
 23,100 10.85 10.95 10.85 200 19,000 -0.2
18/11/2025
10.95
 26,400 11.04 11.14 10.95 100 4,300 -0.0
17/11/2025
10.95
 15,200 10.95 11.04 10.95 100 7,500 -0.1
14/11/2025
10.85
 86,500 10.85 10.95 10.75 900 86,300 -1.0
13/11/2025
11.14
 207,200 10.95 11.14 10.75 600 203,700 -2.3
12/11/2025
11.04
 107,600 11.23 11.23 10.75 700 103,100 -1.2
11/11/2025
11.23
 1,800 11.04 11.23 11.04 0 1,700 -0.0
10/11/2025
11.23
 0 11.23 11.23 11.23 0 0 0
07/11/2025
11.23
 500 11.23 11.23 11.23 0 0 0
06/11/2025
11.23
 2,100 11.04 11.23 11.04 0 0 0
05/11/2025
11.23
 4,000 11.04 11.23 11.04 0 0 0
04/11/2025
11.23
 4,400 11.04 11.33 11.04 800 0 0.0
03/11/2025
11.23
 0 11.23 11.23 11.23 0 0 0
31/10/2025
11.23
 20,700 11.23 11.23 11.23 0 0 0
30/10/2025
11.23
 300 10.85 11.23 10.85 0 0 0
29/10/2025
11.04
 1,600 10.95 11.33 10.95 0 0 0
28/10/2025
11.42
 1,200 10.85 11.71 10.85 0 100 -0.0
27/10/2025
11.04
 100 11.04 11.04 11.04 0 0 0
24/10/2025
10.95
 900 11.42 11.42 10.95 0 0 0
23/10/2025
11.42
 700 11.42 11.42 11.42 0 0 0
22/10/2025
11.33
 0 11.33 11.33 11.33 0 0 0
21/10/2025
11.33
 22,600 10.95 11.33 10.75 3,600 0 0.0
20/10/2025
11.04
 3,500 11.14 11.14 11.04 1,500 0 0.0
17/10/2025
11.14
 2,600 12.09 12.09 11.14 100 0 0.0
16/10/2025
11.14
 2,100 11.23 11.42 11.14 0 0 0
15/10/2025
11.23
 29,700 11.42 11.42 11.23 500 0 0.0
14/10/2025
11.42
 14,500 11.52 11.52 11.42 500 0 0.0
13/10/2025
11.61
 5,300 11.42 11.61 11.42 0 3,700 -0.0
10/10/2025
11.52
 12,500 11.52 11.61 11.42 1,200 0 0.0
09/10/2025
11.52
 9,500 11.61 11.61 11.52 0 0 0
08/10/2025
11.61
 14,800 11.52 11.61 11.52 100 1,400 -0.0
07/10/2025
11.52
 58,100 11.52 11.61 11.52 200 0 0.0
06/10/2025
11.52
 17,300 11.61 11.61 11.52 0 0 0
03/10/2025
11.61
 11,900 11.52 11.61 11.52 0 0 0
02/10/2025
11.61
 7,400 12.09 12.09 11.52 0 0 0
01/10/2025
11.61
 22,200 11.61 11.61 11.52 1,200 1,000 0.0
30/09/2025
11.61
 2,500 11.61 11.61 11.61 0 0 0
29/09/2025
11.61
 20,300 11.61 11.61 11.61 500 0 0.0
26/09/2025
11.61
 14,100 11.61 11.61 11.52 1,200 0 0.0
25/09/2025
11.61
 3,300 11.61 11.61 11.52 0 1,000 -0.0
24/09/2025
11.61
 14,000 11.52 11.61 11.52 0 800 -0.0
23/09/2025
11.52
 11,200 11.61 11.61 11.52 100 0 0.0
22/09/2025
11.61
 240,100 11.61 11.61 11.61 0 0 0
19/09/2025
11.61
 17,200 11.61 11.61 11.61 100 0 0.0
18/09/2025
11.61
 3,200 11.61 11.61 11.52 0 0 0
17/09/2025
11.61
 6,700 11.61 11.71 11.61 200 0 0.0
16/09/2025
11.61
 17,100 11.71 11.71 11.61 100 0 0.0
15/09/2025
11.61
 9,400 11.71 11.71 11.61 300 0 0.0
12/09/2025
11.71
 8,200 11.61 11.71 11.61 100 2,000 -0.0
11/09/2025
11.71
 9,300 11.71 11.71 11.61 0 0 0
10/09/2025
11.71
 0 11.71 11.71 11.71 0 0 0
09/09/2025
11.71
 7,100 12.28 12.28 11.71 100 0 0.0
08/09/2025
11.61
 56,500 11.61 11.71 11.42 20,000 0 0.2
05/09/2025
11.80
 6,400 11.71 11.80 11.71 100 0 0.0
04/09/2025
11.71
 16,900 11.61 11.80 11.61 0 0 0
03/09/2025
11.71
 4,500 11.71 11.71 11.52 100 0 0.0
29/08/2025
11.71
 2,300 12.09 12.09 11.71 0 100 -0.0
28/08/2025
11.71
 1,000 11.71 11.71 11.71 0 0 0
27/08/2025
11.71
 17,300 11.52 11.80 11.52 0 0 0
26/08/2025
11.61
 15,000 11.42 11.61 11.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |