CTCP Sông Đà 9 (sd9)

11.60
-0.20
(-1.69%)
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
(2025-12-29) 		0.50 4.42% 259,200 7,300 0.1
11.20
11.80
11.80
2 tháng
(2025-11-28) 		0.40 3.51% 462,300 11,600 0.1
11.20
11.80
11.80
3 tháng
(2025-10-29) 		0.20 1.72% 1,076,900 -442,600 -5.0
11.20
11.80
11.80
6 tháng
(2025-07-31) 		-0.10 -0.84% 2,102,000 -414,100 -4.7
11.20
13
11.80
12 tháng
(2025-02-03) 		0.58 5.14% 5,748,501 -467,200 -5.4
11.20
13
11.80
24 tháng
(2024-02-07) 		4.01 51.45% 16,063,570 -197,916 -2.6
7.70
13
11.80
36 tháng
(2023-02-13) 		5.40 84.37% 25,465,110 -223,472 -2.8
6.21
13
11.80
60 tháng
(2021-02-22) 		5.31 81.74% 118,419,361 -958,374 -9.7
5.01
19.01
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
7.70
 18,600 7.70 7.79 7.70 5,000 9,800 -0.0
22/01/2024
7.79
 12,300 7.70 7.79 7.61 200 0 0.0
19/01/2024
7.79
 29,600 7.98 7.98 7.70 1,600 27,200 -0.2
18/01/2024
7.88
 10,900 7.79 7.88 7.79 0 0 0
17/01/2024
7.98
 37,802 7.88 7.98 7.79 800 6,100 -0.0
16/01/2024
7.79
 8,000 7.70 7.88 7.70 200 0 0.0
15/01/2024
7.88
 15,000 7.70 7.88 7.70 2,400 0 0.0
12/01/2024
7.70
 15,300 7.79 7.88 7.70 1,000 0 0.0
11/01/2024
7.98
 17,760 7.88 7.98 7.70 11,900 100 0.1
10/01/2024
7.79
 17,611 7.70 7.88 7.70 0 200 -0.0
09/01/2024
7.79
 20,889 7.61 7.98 7.61 0 0 0
08/01/2024
7.70
 27,500 7.61 7.79 7.61 500 0 0.0
05/01/2024
7.70
 1,900 7.61 7.70 7.61 0 100 -0.0
04/01/2024
7.79
 5,100 7.88 7.88 7.79 100 0 0.0
03/01/2024
7.79
 45,500 7.61 7.79 7.61 3,000 100 0.0
02/01/2024
7.61
 13,540 7.61 7.61 7.61 0 0 0
29/12/2023
7.61
 8,500 7.51 7.61 7.42 800 0 0.0
28/12/2023
7.51
 23,000 7.51 7.61 7.51 0 0 0
27/12/2023
7.51
 39,700 7.42 7.70 7.42 8,900 0 0.1
26/12/2023
7.42
 1,800 7.42 7.42 7.42 0 0 0
25/12/2023
7.42
 10,800 7.61 7.61 7.42 0 0 0
22/12/2023
7.61
 6,400 7.51 7.61 7.42 0 0 0
21/12/2023
7.51
 3,200 7.51 7.61 7.42 0 0 0
20/12/2023
7.51
 13,300 7.51 7.51 7.42 0 0 0
19/12/2023
7.51
 27,900 7.42 7.51 7.42 0 0 0
18/12/2023
7.42
 5,600 7.42 7.51 7.42 0 0 0
15/12/2023
7.42
 8,800 7.61 7.70 7.42 0 0 0
14/12/2023
7.61
 9,900 7.51 7.61 7.51 0 100 -0.0
13/12/2023
7.51
 17,800 7.42 7.61 7.42 0 100 -0.0
12/12/2023
7.42
 34,500 7.51 7.61 7.42 0 100 -0.0
11/12/2023
7.51
 2,600 7.51 7.61 7.51 0 0 0
08/12/2023
7.51
 25,500 7.51 7.61 7.42 7,600 6 0.1
07/12/2023
7.51
 11,700 7.51 7.51 7.51 0 0 0
06/12/2023
7.51
 6,300 7.61 7.61 7.51 0 0 0
05/12/2023
7.61
 6,000 7.61 7.61 7.51 0 0 0
04/12/2023
7.61
 42,100 7.61 7.70 7.51 0 800 -0.0
01/12/2023
7.61
 9,900 7.61 7.79 7.51 0 0 0
30/11/2023
7.61
 26,100 7.51 7.61 7.42 0 0 0
29/11/2023
7.51
 4,800 7.51 7.61 7.42 0 0 0
28/11/2023
7.51
 26,200 7.51 7.51 7.42 0 0 0
27/11/2023
7.51
 11,900 7.51 7.61 7.51 0 0 0
24/11/2023
7.51
 34,000 7.51 7.51 7.42 0 0 0
23/11/2023
7.51
 12,700 7.51 7.61 7.51 0 98 -0.0
22/11/2023
7.51
 10,100 7.51 7.51 7.42 0 0 0
21/11/2023
7.51
 1,700 7.51 7.51 7.51 0 0 0
20/11/2023
7.51
 20,000 7.51 7.51 7.42 0 0 0
17/11/2023
7.51
 9,700 7.51 7.61 7.42 0 0 0
16/11/2023
7.51
 400 7.51 7.51 7.42 0 0 0
15/11/2023
7.51
 14,800 7.51 7.61 7.51 0 0 0
14/11/2023
7.51
 6,600 7.61 7.61 7.42 0 0 0
13/11/2023
7.61
 4,500 7.51 7.61 7.51 0 0 0
10/11/2023
7.51
 1,200 7.42 7.51 7.42 0 0 0
09/11/2023
7.42
 12,800 7.61 7.61 7.42 0 500 -0.0
08/11/2023
7.61
 1,700 7.51 7.61 7.51 0 0 0
07/11/2023
7.51
 2,200 7.61 7.61 7.42 0 0 0
06/11/2023
7.61
 1,600 7.42 7.61 7.42 0 0 0
03/11/2023
7.42
 28,400 7.61 7.61 7.33 0 0 0
02/11/2023
7.61
 11,100 7.42 7.61 7.33 0 0 0
01/11/2023
7.42
 13,900 7.61 7.61 7.42 0 0 0
31/10/2023
7.61
 8,600 7.79 7.79 7.61 0 0 0
30/10/2023
7.79
 6,200 7.79 7.79 7.70 0 0 0
27/10/2023
7.79
 31,700 7.61 7.79 7.61 0 0 0
26/10/2023
7.61
 47,300 7.88 7.88 7.51 0 0 0
25/10/2023
7.88
 28,600 7.98 7.98 7.88 0 0 0
24/10/2023
7.98
 23,300 7.61 7.98 7.70 0 1,000 -0.0
23/10/2023
7.61
 32,800 7.79 7.98 7.61 1,000 0 0.0
20/10/2023
7.79
 500 7.98 7.98 7.79 0 0 0
19/10/2023
7.98
 51,900 7.88 7.98 7.88 0 0 0
18/10/2023
7.88
 199,200 7.88 8.07 7.79 0 0 0
17/10/2023
7.88
 15,900 7.88 8.07 7.88 0 0 0
16/10/2023
7.88
 41,300 7.88 7.98 7.88 0 0 0
13/10/2023
7.88
 21,100 7.88 8.07 7.88 0 0 0
12/10/2023
7.88
 93,000 7.88 8.07 7.88 0 0 0
11/10/2023
7.88
 62,100 7.70 7.88 7.79 0 1,000 -0.0
10/10/2023
7.70
 91,000 7.70 7.88 7.51 1,600 0 0.0
09/10/2023
7.70
 64,900 7.70 7.88 7.70 0 4,700 -0.0
06/10/2023
7.70
 13,600 7.61 7.70 7.51 0 0 0
05/10/2023
7.61
 50,000 7.61 7.79 7.61 0 20,200 -0.2
04/10/2023
7.61
 12,000 7.61 7.70 7.42 0 0 0
03/10/2023
7.61
 65,600 7.79 7.79 7.61 0 10,000 -0.1
02/10/2023
7.79
 4,500 7.70 7.79 7.70 100 0 0.0
29/09/2023
7.70
 28,400 7.61 7.79 7.61 0 0 0
28/09/2023
7.61
 32,000 7.70 7.70 7.61 0 0 0
27/09/2023
7.70
 53,500 7.61 7.70 7.51 0 0 0
26/09/2023
7.61
 47,000 7.70 7.79 7.42 0 0 0
25/09/2023
7.70
 43,100 7.79 7.79 7.51 0 0 0
22/09/2023
7.79
 30,700 7.70 7.79 7.51 40 500 -0.0
21/09/2023
7.70
 38,000 7.70 7.79 7.70 0 0 0
20/09/2023
7.70
 15,000 7.61 7.79 7.61 0 0 0
19/09/2023
7.61
 15,200 7.70 7.70 7.61 17 0 0
18/09/2023
7.70
 43,400 7.61 7.70 7.61 30 0 0.0
15/09/2023
7.61
 9,800 7.61 7.70 7.61 19 34 0
14/09/2023
7.61
 44,000 7.79 7.79 7.61 50 0 0.0
13/09/2023
7.79
 41,300 7.79 7.79 7.61 16 0 0.0
12/09/2023
7.79
 26,400 7.70 7.79 7.70 0 0 0
11/09/2023
7.70
 78,200 7.88 7.88 7.70 0 0 0
08/09/2023
7.88
 36,200 7.88 7.88 7.70 2,500 0 0.0
07/09/2023
7.88
 94,200 7.79 7.88 7.70 35 0 0.0
06/09/2023
7.79
 31,800 7.88 7.88 7.79 100 0 0.0
05/09/2023
7.88
 28,500 7.79 7.88 7.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |