Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/02/2008	9.92	91,400	10.25	10.25	9.83	100	0	0
28/02/2008	10.25	88,900	10.23	10.66	10.00	0	1,000	0
27/02/2008	10.23	124,100	10.00	10.75	9.67	0	1,200	0
26/02/2008	10.00	140,000	10.83	11.16	10.00	0	0	0
25/02/2008	10.83	111,700	10.33	10.83	10.00	0	600	0
22/02/2008	10.33	245,200	10.18	10.83	9.25	0	1,000	0
21/02/2008	10.18	182,000	11.16	11.30	10.18	700	0	0
20/02/2008	11.16	67,500	11.50	11.81	11.00	0	0	0
19/02/2008	11.50	103,500	11.68	12.08	11.16	0	3,600	0
18/02/2008	11.68	146,000	12.26	12.26	11.15	0	0	0
15/02/2008	12.26	56,800	12.56	12.65	12.10	0	0	0
14/02/2008	12.56	90,500	12.43	13.00	12.50	0	1,400	0
13/02/2008	12.43	103,800	12.66	13.00	12.30	0	200	0
12/02/2008	12.66	96,900	13.75	13.83	12.66	0	4,900	0
01/02/2008	13.75	150,000	13.50	13.83	13.33	0	0	0
31/01/2008	13.50	196,800	13.43	14.65	12.35	500	0	0
30/01/2008	13.43	120,700	12.36	13.43	12.46	0	0	0
29/01/2008	12.36	164,600	11.96	12.58	11.66	100	0	0
28/01/2008	11.96	104,400	11.78	12.08	11.75	0	0	0
25/01/2008	11.78	122,500	11.75	12.13	11.58	500	0	0
24/01/2008	11.75	134,100	11.96	12.41	11.60	300	0	0
23/01/2008	11.96	127,400	12.08	12.26	11.50	0	0	0
22/01/2008	12.08	107,000	12.33	12.33	11.58	2,100	0	0
21/01/2008	12.33	127,500	12.50	12.50	12.08	0	0	0
18/01/2008	12.50	131,500	12.33	13.08	11.66	1,000	0	0
17/01/2008	12.33	218,700	11.66	12.71	11.33	500	0	0
16/01/2008	11.66	78,800	10.81	11.66	11.16	0	0	0
15/01/2008	10.81	178,100	11.65	11.65	10.51	100	800	0
14/01/2008	11.65	164,400	12.50	12.50	11.41	0	16,600	0
11/01/2008	12.50	77,500	12.58	12.98	12.33	100	0	0
10/01/2008	12.58	92,400	12.91	13.00	12.00	0	0	0
09/01/2008	12.91	49,300	13.16	13.66	12.75	500	500	0
08/01/2008	13.16	73,600	13.13	14.00	12.50	0	0	0
07/01/2008	13.13	78,300	13.81	13.88	12.83	500	4,000	0
04/01/2008	13.81	78,500	14.16	14.16	13.81	0	1,100	0
03/01/2008	14.16	77,400	14.41	14.41	13.91	0	500	0
02/01/2008	14.41	32,900	14.60	15.00	14.36	0	100	0
28/12/2007	14.60	60,200	14.38	14.66	14.33	2,000	300	0
27/12/2007	14.38	77,300	14.50	14.66	14.20	0	0	0
26/12/2007	14.50	103,800	14.50	14.81	13.66	0	1,900	0
25/12/2007	14.50	78,700	14.60	14.60	14.16	300	0	0
24/12/2007	14.60	44,000	14.65	15.50	14.58	0	0	0
21/12/2007	14.65	63,800	14.31	14.98	14.00	0	700	0
20/12/2007	14.31	57,800	15.00	15.08	14.26	47,624	47,624	0
19/12/2007	15.00	108,300	14.83	15.58	14.66	0	0	0
18/12/2007	14.83	83,700	14.68	15.16	13.91	300	0	0
17/12/2007	14.68	49,200	15.15	15.50	14.66	0	0	0
14/12/2007	15.15	67,700	15.13	15.16	15.00	2,000	0	0
13/12/2007	15.13	37,900	15.33	15.50	15.10	0	0	0
12/12/2007	15.33	85,400	15.16	16.00	15.00	0	0	0
11/12/2007	15.16	84,200	15.66	15.66	15.00	600	8,900	0
10/12/2007	15.66	58,600	16.00	16.16	15.51	0	0	0
07/12/2007	16.00	103,600	16.00	16.25	15.83	100	500	0
06/12/2007	16.00	93,600	16.33	16.33	15.75	0	0	0
05/12/2007	16.33	120,700	16.66	16.66	15.33	1,800	0	0
04/12/2007	16.66	252,000	16.16	17.00	16.16	7,400	0	0
03/12/2007	16.16	113,600	15.06	16.16	14.83	0	0	0
30/11/2007	15.06	54,600	15.00	15.20	14.83	1,000	400	0
29/11/2007	15.00	93,800	14.73	15.00	14.66	200	0	0
28/11/2007	14.73	37,100	14.58	15.25	14.58	0	0	0
27/11/2007	14.58	101,500	14.50	15.00	14.33	0	0	0
26/11/2007	14.50	72,700	14.31	14.66	14.26	300	0	0
23/11/2007	14.31	67,600	14.25	14.48	14.16	0	100	0
22/11/2007	14.25	68,100	14.36	14.75	13.93	0	2,700	0
21/11/2007	14.36	82,200	14.65	14.65	13.50	0	0	0
20/11/2007	14.65	79,800	14.83	15.16	14.43	0	500	0
19/11/2007	14.83	102,000	14.73	15.16	14.51	1,000	4,400	0
16/11/2007	14.73	78,100	14.83	14.83	14.18	0	1,400	0
15/11/2007	14.83	120,700	14.90	16.18	14.21	400	1,700	0
14/11/2007	14.90	59,900	13.40	14.90	12.41	0	1,600	0
13/11/2007	13.40	150,900	14.68	14.68	13.40	0	0	0
12/11/2007	14.68	116,000	15.83	15.91	14.50	300	800	0
09/11/2007	15.83	129,300	16.11	16.11	15.16	0	9,300	0
08/11/2007	16.11	78,400	16.66	16.83	16.00	800	1,600	0
07/11/2007	16.66	203,800	16.66	17.48	16.16	1,000	600	0
06/11/2007	16.66	178,700	16.66	16.75	15.16	200	1,400	0
05/11/2007	16.66	103,100	17.58	17.66	16.33	1,200	1,300	0
02/11/2007	17.58	169,600	18.98	20.16	17.33	5,200	0	0
01/11/2007	18.98	128,300	17.08	18.98	16.33	300	5,300	0
31/10/2007	17.08	135,100	18.66	18.66	16.95	0	400	0
30/10/2007	18.66	203,600	19.66	19.66	18.23	0	300	0
29/10/2007	19.66	227,300	18.25	21.10	19.16	900	3,600	0
26/10/2007	18.25	266,700	18.38	20.18	17.03	600	2,100	0
25/10/2007	18.38	187,400	17.50	18.38	17.50	0	4,000	0
24/10/2007	17.50	204,000	16.33	17.66	15.83	100	1,800	0
23/10/2007	16.33	140,200	16.58	16.66	15.83	1,000	0	0
22/10/2007	16.58	184,600	16.61	17.16	15.83	6,300	0	0
19/10/2007	16.61	306,600	15.11	16.61	13.61	0	17,000	0
18/10/2007	15.11	39,500	15.08	15.33	15.11	400	0	0
17/10/2007	15.08	222,100	16.43	18.03	14.76	0	0	0
16/10/2007	16.43	186,100	15.45	16.43	15.50	1,200	3,500	0
15/10/2007	15.45	154,300	14.16	15.45	13.91	0	2,500	0
12/10/2007	14.16	165,400	13.70	14.33	13.58	0	0	0
11/10/2007	13.70	203,000	13.00	13.83	12.75	10,000	7,200	0
10/10/2007	13.00	212,000	11.91	13.10	11.83	0	9,900	0
09/10/2007	11.91	126,900	12.66	13.83	11.85	0	0	0
08/10/2007	12.66	163,600	12.53	13.78	12.66	200	3,400	0
05/10/2007	12.53	93,700	11.46	12.53	12.53	0	5,500	0
04/10/2007	11.46	146,600	10.66	11.46	10.50	0	0	0
03/10/2007	10.66	177,600	10.08	11.21	10.00	500	200	0

Page:
<<
45
46
47
>>

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

CTCP Sông Đà 9 (sd9)

THỐNG KÊ GIAO DỊCH