CTCP Sông Đà 9 (sd9)

10.90
0
(0%)
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
(2026-04-01) 		-0.20 -1.80% 430,100 -12,100 0.0
10.60
11.10
10.90
2 tháng
(2026-03-02) 		0.34 3.18% 1,615,900 -23,700 -0.1
9.80
11.30
10.90
3 tháng
(2026-02-02) 		0.81 8.04% 3,559,600 -16,900 -0.0
9.80
11.30
10.90
6 tháng
(2025-11-03) 		-0.33 -2.94% 4,637,900 -459,500 -5.0
9.80
11.30
10.90
12 tháng
(2025-05-06) 		-0.24 -2.12% 6,291,600 -436,200 -4.8
9.80
12.37
10.90
24 tháng
(2024-05-13) 		1.90 21.05% 17,623,059 -263,906 -3.1
8.83
12.37
10.90
36 tháng
(2023-05-17) 		4.37 66.86% 27,770,941 -262,678 -2.9
6.27
12.37
10.90
60 tháng
(2021-05-27) 		3.93 56.29% 117,097,736 -856,087 -8.7
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)
19/09/2024
10.68
 62,322 10.59 10.68 10.59 0 0 0
18/09/2024
10.59
 222,000 10.68 10.77 10.51 0 0 0
17/09/2024
10.86
 48,304 10.68 10.86 10.59 0 0 0
16/09/2024
10.59
 122,918 10.95 10.95 10.59 0 0 0
13/09/2024
11.03
 67,901 10.68 11.03 10.59 2,000 0 0.0
12/09/2024
10.59
 29,018 10.77 10.77 10.59 0 0 0
11/09/2024
10.77
 14,308 10.68 10.77 10.59 0 0 0
10/09/2024
10.77
 13,216 10.68 10.77 10.51 300 0 0.0
09/09/2024
10.77
 1,800 10.59 10.77 10.51 0 0 0
06/09/2024
10.77
 30,300 10.59 10.77 10.59 0 1,300 -0.0
05/09/2024
10.77
 4,542 10.59 10.86 10.59 0 400 -0.0
04/09/2024
10.68
 19,600 10.86 10.86 10.59 0 1,400 -0.0
30/08/2024
10.86
 10,700 11.03 11.03 10.68 0 0 0
29/08/2024
10.68
 182,600 10.59 10.68 10.51 0 0 0
28/08/2024
10.59
 35,825 11.03 11.03 10.51 1,100 0 0.0
27/08/2024
10.59
 30,600 10.77 10.86 10.59 1,500 0 0.0
26/08/2024
10.68
 47,308 11.03 11.03 10.68 1,000 0 0.0
23/08/2024
11.03
 16,072 10.95 11.03 10.95 0 0 0
22/08/2024
11.03
 2,800 11.21 11.30 10.95 0 0 0
21/08/2024
11.03
 17,848 11.12 11.12 11.03 500 0 0.0
20/08/2024
11.21
 4,200 11.03 11.21 11.03 200 0 0.0
19/08/2024
11.21
 14,359 11.03 11.21 11.03 0 0 0
16/08/2024
11.21
 32,660 11.03 11.30 11.03 0 0 0
15/08/2024
11.03
 18,560 10.95 11.03 10.95 0 0 0
14/08/2024
11.12
 65,101 10.95 11.12 10.86 100 0 0.0
13/08/2024
11.03
 31,207 11.03 11.12 11.03 600 0 0.0
12/08/2024
11.12
 28,812 10.86 11.12 10.86 1,000 0 0.0
09/08/2024
11.12
 34,012 11.03 11.12 10.95 0 0 0
08/08/2024
11.03
 11,800 11.03 11.21 10.95 500 0 0.0
07/08/2024
11.21
 26,824 11.03 11.21 10.95 700 0 0.0
06/08/2024
11.03
 36,330 10.59 11.39 10.59 0 1,800 -0.0
05/08/2024
10.95
 55,600 11.30 11.56 10.95 0 1,900 -0.0
02/08/2024
11.30
 24,900 11.30 11.30 11.30 0 0 0
01/08/2024
11.30
 46,400 11.21 11.48 11.12 0 0 0
31/07/2024
11.21
 146,800 11.48 11.48 10.86 3,300 800 0.0
30/07/2024
11.56
 9,606 11.48 11.56 11.39 56 2,564 -0.0
29/07/2024
11.48
 6,700 11.74 11.74 11.48 0 100 -0.0
26/07/2024
11.74
 103,012 11.30 12.36 11.12 0 0 0
25/07/2024
11.30
 110,068 11.21 11.30 11.12 0 100 -0.0
24/07/2024
11.03
 30,000 10.77 11.21 10.68 0 0 0
23/07/2024
10.77
 19,500 10.95 11.03 10.77 0 0 0
22/07/2024
11.03
 35,586 10.86 11.03 10.86 500 50 0.0
19/07/2024
11.03
 12,600 11.03 11.03 10.95 0 0 0
18/07/2024
11.03
 7,886 10.86 11.03 10.86 500 0 0.0
17/07/2024
10.86
 89,530 11.12 11.21 10.59 4,200 0 0.1
16/07/2024
11.21
 20,500 11.12 11.21 11.03 0 500 -0.0
15/07/2024
11.12
 21,290 11.03 11.12 11.03 0 2,134 -0.0
12/07/2024
11.21
 21,254 11.30 11.39 10.95 0 5,354 -0.1
11/07/2024
11.30
 24,000 11.03 11.30 11.03 0 200 -0.0
10/07/2024
11.21
 26,100 11.12 11.30 10.95 900 600 0.0
09/07/2024
11.12
 48,334 11.48 11.48 11.03 0 400 -0.0
08/07/2024
11.21
 173,624 10.51 11.48 10.51 1,200 1,300 -0.0
05/07/2024
10.51
 31,500 10.42 10.51 10.33 500 1,300 -0.0
04/07/2024
10.51
 19,780 10.59 10.59 10.42 600 0 0.0
03/07/2024
10.59
 53,128 10.51 10.68 10.42 2,300 0 0.0
02/07/2024
10.59
 18,700 10.59 10.86 10.51 300 200 0.0
01/07/2024
10.77
 75,809 10.51 10.95 10.33 1,000 13,800 -0.2
28/06/2024
10.51
 122,800 10.59 10.59 10.24 21,900 1,500 0.2
27/06/2024
10.59
 29,000 10.59 10.59 10.42 100 2,000 -0.0
26/06/2024
10.59
 39,900 10.68 10.68 10.51 1,000 0 0.0
25/06/2024
10.77
 117,100 10.59 10.77 10.59 18,500 0 0.2
24/06/2024
10.51
 76,700 10.86 10.86 10.24 11,000 600 0.1
21/06/2024
10.59
 35,400 10.59 10.77 10.51 0 1,000 -0.0
20/06/2024
10.68
 35,711 10.86 10.86 10.51 2,000 1,100 0.0
19/06/2024
10.51
 97,070 10.68 10.68 10.51 1,200 900 0.0
18/06/2024
10.51
 51,654 10.59 10.59 10.51 500 0 0.0
17/06/2024
10.51
 190,611 10.59 10.68 10.42 2,000 0 0.0
14/06/2024
10.68
 58,094 10.86 10.86 10.68 500 500 -0.0
13/06/2024
10.86
 55,179 11.03 11.03 10.77 0 3,100 -0.0
12/06/2024
11.03
 108,640 10.77 11.12 10.77 0 0 0
11/06/2024
10.77
 183,408 10.68 10.95 10.68 0 200 -0.0
10/06/2024
10.68
 157,800 10.24 10.95 10.24 7,300 0 0.1
07/06/2024
10.24
 33,711 10.77 10.77 10.06 0 0 0
06/06/2024
10.15
 177,806 10.15 10.33 9.89 11,100 3,400 0.1
05/06/2024
10.15
 311,982 10.06 10.33 10.06 8,200 0 0.1
04/06/2024
9.89
 48,245 10.06 10.24 9.80 2,300 0 0.0
03/06/2024
10.15
 82,185 9.71 10.24 9.71 2,700 300 0.0
31/05/2024
9.71
 86,802 9.45 9.80 9.45 0 0 0
30/05/2024
9.36
 41,200 9.27 9.45 9.27 400 0 0.0
29/05/2024
9.36
 72,962 9.36 9.53 9.27 0 400 -0.0
28/05/2024
9.27
 10,818 9.36 9.45 9.27 0 0 0
27/05/2024
9.36
 151,569 8.92 9.36 8.83 5,700 0 0.1
24/05/2024
8.83
 168,436 9.27 9.27 8.74 42,500 1,500 0.4
23/05/2024
9.09
 33,300 8.92 9.36 8.92 6,100 5,500 0.0
22/05/2024
9.27
 154,910 9.62 9.62 9.18 51,000 0 0.5
21/05/2024
9.45
 28,310 9.45 9.71 9.36 0 0 0
20/05/2024
9.45
 188,402 9.27 9.53 9.27 35,300 0 0.4
17/05/2024
9.27
 56,141 9.80 9.80 9.27 6,900 600 0.1
16/05/2024
9.71
 172,892 9.71 9.89 9.36 7,300 900 0.1
15/05/2024
9.62
 95,255 10.24 10.59 9.45 0 20 -0.0
14/05/2024
9.89
 505,516 9.18 9.89 9.18 5,600 600 0.1
13/05/2024
9.00
 135,719 8.65 9.18 8.65 9,100 0 0.1
10/05/2024
8.56
 43,800 8.30 8.56 8.30 3,500 800 0.0
09/05/2024
8.39
 132,900 8.21 8.47 8.12 6,200 0 0.1
08/05/2024
8.21
 89,100 8.03 8.30 8.03 0 700 -0.0
07/05/2024
8.21
 196,278 8.12 8.21 8.03 52,400 0 0.5
06/05/2024
8.12
 193,800 8.12 8.12 7.95 6,500 900 0.1
03/05/2024
8.12
 54,400 8.03 8.12 7.95 2,300 5 0.0
02/05/2024
8.03
 6,401 7.95 8.03 7.86 300 700 -0.0
26/04/2024
8.03
 52,920 7.59 8.21 7.42 4,200 105 0.0

Chính sách bảo mật | Điều khoản sử dụng |