CTCP Sông Đà 9 (sd9)

11
-0.10
(-0.90%)
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
(2026-02-11) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
7.79
 38,100 7.88 7.88 7.70 0 0 0
30/08/2023
7.88
 51,600 7.88 7.88 7.61 14,200 0 0.1
29/08/2023
7.88
 139,000 7.88 8.07 7.79 0 63 -0.0
28/08/2023
7.88
 21,600 7.70 7.88 7.70 0 0 0
25/08/2023
7.70
 12,300 7.88 7.88 7.70 0 0 0
24/08/2023
7.88
 12,900 7.79 7.88 7.79 200 0 0.0
23/08/2023
7.79
 21,300 7.79 7.88 7.70 400 0 0.0
22/08/2023
7.79
 46,000 7.88 7.88 7.51 200 4,900 -0.0
21/08/2023
7.88
 56,000 7.79 8.26 7.70 140 0 0.0
18/08/2023
7.79
 138,000 8.07 8.07 7.42 6,400 0 0.1
17/08/2023
8.07
 75,200 8.26 8.26 8.07 0 0 0
16/08/2023
8.26
 38,600 8.07 8.26 8.07 0 0 0
15/08/2023
8.07
 61,600 8.26 8.35 8.07 300 5,002 -0.0
14/08/2023
8.26
 26,100 8.26 8.35 8.07 64 0 0.0
11/08/2023
8.26
 30,600 8.35 8.35 8.16 3,000 0 0.0
10/08/2023
8.35
 31,600 8.44 8.63 8.35 400 0 0.0
09/08/2023
8.44
 89,600 8.26 8.53 8.26 14,800 0 0.1
08/08/2023
8.26
 143,000 8.26 8.53 8.16 8,000 0 0.1
07/08/2023
8.26
 83,400 8.16 8.26 7.98 2,500 0 0.0
04/08/2023
8.16
 55,500 8.07 8.16 7.88 0 0 0
03/08/2023
8.07
 27,900 8.07 8.07 7.88 9 0 0.0
02/08/2023
8.07
 55,200 7.98 8.16 7.88 0 38,000 -0.3
01/08/2023
7.98
 56,200 8.35 8.53 7.98 0 0 0
31/07/2023
8.35
 72,000 8.26 8.35 8.16 60 0 0.0
28/07/2023
8.26
 49,000 8.16 8.35 8.16 0 0 0
27/07/2023
8.16
 35,500 8.07 8.16 7.98 0 0 0
26/07/2023
8.07
 58,600 8.07 8.16 7.88 0 0 0
25/07/2023
8.07
 62,800 8.07 8.26 7.88 0 0 0
24/07/2023
8.07
 69,900 8.07 8.35 7.88 0 0 0
21/07/2023
8.07
 33,800 7.98 8.16 7.88 0 0 0
20/07/2023
7.98
 33,500 7.88 7.98 7.79 0 0 0
19/07/2023
7.88
 43,700 7.98 7.98 7.79 0 0 0
18/07/2023
7.98
 25,100 7.98 8.07 7.79 0 0 0
17/07/2023
7.98
 36,200 7.88 7.98 7.88 0 0 0
14/07/2023
7.88
 72,800 7.98 7.98 7.79 5,000 0 0.0
13/07/2023
7.98
 55,700 7.98 8.07 7.79 0 0 0
12/07/2023
7.98
 11,300 8.07 8.07 7.88 0 0 0
11/07/2023
8.07
 35,900 7.88 8.26 7.98 0 100 -0.0
10/07/2023
7.88
 29,900 7.88 7.98 7.79 0 0 0
07/07/2023
7.88
 6,900 7.88 7.98 7.79 0 0 0
06/07/2023
7.88
 10,400 7.88 7.88 7.88 0 0 0
05/07/2023
7.88
 22,384 8.07 8.16 7.88 200 0 0.0
04/07/2023
8.07
 18,100 8.26 8.35 8.07 0 0 0
03/07/2023
8.26
 158,530 7.61 8.35 7.79 81,100 0 0.7
30/06/2023
7.61
 19,100 7.70 7.70 7.61 0 0 0
29/06/2023
7.70
 39,400 7.79 7.79 7.70 0 0 0
28/06/2023
7.79
 37,216 7.70 7.79 7.70 0 0 0
27/06/2023
7.70
 23,800 7.70 7.79 7.61 30 1,900 -0.0
26/06/2023
7.70
 43,931 7.98 7.98 7.61 10,000 0 0.1
23/06/2023
7.98
 40,060 7.88 8.07 7.88 0 0 0
22/06/2023
7.88
 20,640 7.88 7.88 7.88 30 0 0.0
21/06/2023
7.88
 47,934 7.98 8.07 7.79 0 0 0
20/06/2023
7.98
 88,959 7.98 7.98 7.79 0 0 0
19/06/2023
7.98
 44,400 8.26 8.26 7.61 4,500 0 0.0
16/06/2023
8.26
 72,320 8.35 8.44 8.07 0 0 0
15/06/2023
8.35
 25,855 8.35 8.44 8.16 14,700 0 0.1
14/06/2023
8.35
 68,900 8.63 8.63 8.26 6,700 0 0.1
13/06/2023
8.63
 142,800 8.53 9.09 8.16 0 0 0
12/06/2023
8.53
 30,600 8.63 8.63 8.35 0 0 0
09/06/2023
8.63
 22,873 8.72 8.72 8.53 2,800 0 0.0
08/06/2023
8.72
 194,914 8.90 9.09 8.72 2,700 25 0.0
07/06/2023
8.90
 446,459 8.53 8.90 8.53 0 27 -0.0
06/06/2023
8.53
 215,630 8.81 8.81 8.44 2,800 23 0.0
05/06/2023
8.81
 119,710 9.09 9.65 8.63 1,900 10 0.0
02/06/2023
9.09
 375,704 8.53 9.37 7.98 5,000 700 0.0
01/06/2023
8.53
 219,055 7.79 8.53 7.88 0 730 -0.0
31/05/2023
7.79
 302,892 7.05 7.79 6.96 7,000 30 0.1
30/05/2023
7.05
 12,000 7.14 7.14 6.96 0 0 0
29/05/2023
7.14
 52,200 6.77 7.23 6.77 0 1,100 -0.0
26/05/2023
6.77
 113,500 6.77 6.86 6.68 0 0 0
25/05/2023
6.77
 44,424 6.86 6.96 6.59 300 50 0.0
24/05/2023
6.86
 35,401 6.77 6.96 6.68 2,400 1 0.0

Chính sách bảo mật | Điều khoản sử dụng |