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)
25/08/2025
11.42
 12,900 11.52 11.52 11.42 0 0 0
22/08/2025
11.52
 32,100 11.52 11.61 11.42 0 0 0
21/08/2025
11.52
 2,300 11.61 11.71 11.52 100 0 0.0
20/08/2025
11.61
 39,800 11.61 11.71 11.42 0 0 0
19/08/2025
11.61
 3,300 11.80 11.80 11.61 0 0 0
18/08/2025
11.71
 8,500 11.61 11.71 11.61 0 0 0
15/08/2025
11.71
 4,000 11.80 11.80 11.71 900 0 0.0
14/08/2025
11.99
 18,900 11.80 11.99 11.71 1,000 0 0.0
13/08/2025
11.80
 4,500 11.99 11.99 11.80 0 0 0
12/08/2025
11.99
 30,200 11.99 11.99 11.90 0 0 0
11/08/2025
11.99
 5,200 12.18 12.18 11.99 0 0 0
08/08/2025
11.99
 3,800 12.18 12.18 11.99 600 600 -0
07/08/2025
11.99
 10,900 11.90 12.18 11.71 0 0 0
06/08/2025
11.80
 2,800 11.80 11.90 11.61 0 0 0
05/08/2025
11.80
 20,200 11.80 12.18 11.80 5,500 0 0.1
04/08/2025
12.37
 26,200 11.52 12.66 11.52 0 900 -0.0
01/08/2025
11.52
 40,900 11.33 11.52 11.33 100 0 0.0
31/07/2025
11.33
 18,100 11.71 11.71 11.23 100 0 0.0
30/07/2025
11.33
 4,000 11.33 11.42 11.33 0 0 0
29/07/2025
11.23
 18,500 11.33 11.33 11.23 0 0 0
28/07/2025
11.42
 35,800 11.33 11.42 11.23 600 0 0.0
25/07/2025
11.33
 14,800 11.33 11.33 11.23 0 0 0
24/07/2025
11.42
 39,600 11.42 11.42 11.33 100 0 0.0
23/07/2025
11.33
 20,800 11.42 11.42 11.33 0 0 0
22/07/2025
11.33
 46,600 11.33 11.52 11.23 100 0 0.0
21/07/2025
11.33
 5,500 11.23 11.61 11.23 100 0 0.0
18/07/2025
11.33
 3,900 10.95 11.33 10.95 0 0 0
17/07/2025
11.23
 2,700 11.04 11.23 10.95 0 0 0
16/07/2025
11.04
 3,500 11.04 11.04 11.04 0 0 0
15/07/2025
11.04
 800 11.04 11.04 11.04 0 0 0
14/07/2025
11.04
 5,600 10.95 11.14 10.95 0 0 0
11/07/2025
10.95
 12,000 11.04 11.04 10.95 0 0 0
10/07/2025
11.04
 5,200 11.04 11.04 11.04 0 0 0
09/07/2025
11.14
 24,000 10.95 11.23 10.85 0 0 0
08/07/2025
11.23
 63,100 11.23 11.23 10.85 0 0 0
07/07/2025
11.23
 16,500 11.23 11.23 11.23 0 0 0
04/07/2025
11.23
 1,600 11.14 11.14 11.14 600 0 0.0
03/07/2025
11.14
 1,600 11.23 11.23 11.14 1,100 0 0.0
02/07/2025
11.04
 7,800 11.23 11.23 11.23 0 0 0
01/07/2025
11.23
 20,200 11.23 11.33 11.23 0 0 0
30/06/2025
11.14
 5,800 10.95 11.14 10.95 0 0 0
27/06/2025
11.14
 10,400 11.14 11.14 11.04 0 0 0
26/06/2025
11.04
 6,000 10.95 11.04 10.85 0 0 0
25/06/2025
11.04
 200 11.04 11.04 11.04 0 0 0
24/06/2025
11.14
 1,400 11.23 11.23 11.14 0 0 0
23/06/2025
11.23
 300 11.23 11.23 11.23 0 100 -0.0
20/06/2025
11.04
 5,800 11.04 11.23 11.04 100 0 0.0
19/06/2025
11.14
 200 10.95 10.95 10.95 0 0 0
18/06/2025
11.04
 500 11.04 11.04 11.04 100 0 0.0
17/06/2025
11.04
 0 11.04 11.04 11.04 0 0 0
16/06/2025
11.04
 1,200 10.85 11.23 10.85 0 100 -0.0
13/06/2025
10.95
 25,200 11.04 11.04 10.95 0 0 0
12/06/2025
11.04
 0 11.04 11.04 11.04 0 0 0
11/06/2025
11.04
 5,300 11.04 11.04 11.04 100 0 0.0
10/06/2025
11.14
 1,200 11.14 11.14 11.14 0 0 0
09/06/2025
11.04
 8,400 11.14 11.14 11.04 0 0 0
06/06/2025
11.14
 6,400 10.95 10.95 10.95 0 0 0
05/06/2025
11.14
 28,600 10.85 11.04 10.75 0 0 0
04/06/2025
11.14
 13,600 11.04 11.04 10.85 0 0 0
03/06/2025
11.04
 8,400 11.04 11.04 10.95 0 0 0
02/06/2025
11.04
 8,700 10.85 11.14 10.47 0 8,500 -0.1
30/05/2025
11.14
 2,200 11.04 11.14 11.04 0 0 0
29/05/2025
11.04
 2,300 11.04 11.04 11.04 0 0 0
28/05/2025
11.04
 15,100 11.04 11.14 11.04 0 0 0
27/05/2025
11.04
 1,100 11.04 11.14 11.04 0 0 0
26/05/2025
11.04
 5,400 10.95 11.04 10.95 0 0 0
23/05/2025
10.95
 2,100 10.95 10.95 10.95 0 0 0
22/05/2025
11.14
 2,400 11.14 11.14 10.95 0 0 0
21/05/2025
11.23
 5,100 10.95 10.95 10.95 0 0 0
20/05/2025
10.95
 16,300 10.95 11.04 10.95 0 0 0
19/05/2025
10.95
 20,000 10.95 11.14 10.95 0 0 0
16/05/2025
11.14
 1,100 11.04 11.04 11.04 0 0 0
15/05/2025
11.14
 1,200 11.14 11.14 11.14 0 0 0
14/05/2025
11.23
 100 11.23 11.23 11.23 0 0 0
13/05/2025
11.04
 11,500 11.04 11.04 11.04 0 0 0
12/05/2025
11.04
 3,300 11.04 11.04 11.04 0 0 0
09/05/2025
11.04
 11,600 10.95 11.04 10.95 0 0 0
08/05/2025
11.14
 0 11.14 11.14 11.14 0 0 0
07/05/2025
11.14
 6,500 11.14 11.14 11.14 600 0 0
06/05/2025
11.14
 7,000 11.33 11.33 11.14 0 0 0
05/05/2025
11.33
 3,000 11.23 11.33 11.23 0 200 0
29/04/2025
11.04
 300 11.04 11.04 11.04 0 0 0
28/04/2025
11.33
 2,000 11.33 11.33 11.33 0 0 0
25/04/2025
11.04
 1,300 11.04 11.04 11.04 0 0 0
24/04/2025
11.04
 2,600 11.04 11.04 10.95 100 0 0.0
23/04/2025
11.04
 7,900 11.04 11.04 10.95 0 0 0
22/04/2025
11.04
 19,200 10.95 11.14 10.95 0 0 0
21/04/2025
11.14
 0 11.14 11.14 11.14 0 0 0
18/04/2025
11.14
 8,500 11.04 11.14 11.04 100 0 0.0
17/04/2025
11.04
 4,900 10.66 11.23 10.66 0 800 -0.0
16/04/2025
10.95
 8,000 10.95 10.95 10.95 0 0 0
15/04/2025
10.95
 3,800 10.95 11.04 10.95 0 0 0
14/04/2025
11.23
 1,000 11.23 11.23 11.23 0 0 0
11/04/2025
11.23
 400 11.04 11.33 11.04 0 100 -0.0
10/04/2025
11.33
 33,300 11.52 11.71 11.23 100 0 0.0
09/04/2025
10.75
 7,200 10.75 10.75 10.56 0 0 0
08/04/2025
10.85
 25,500 11.52 11.52 10.85 0 0 0
04/04/2025
11.42
 18,700 10.95 11.42 10.75 0 900 -0.0
03/04/2025
10.95
 216,300 11.61 11.61 10.95 300 0 0.0
02/04/2025
11.80
 1,200 11.71 11.80 11.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |