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)
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
23/05/2023
6.77
 14,800 6.68 6.96 6.68 2,000 3 0.0
22/05/2023
6.68
 21,100 6.59 6.68 6.59 3,000 0 0.0
19/05/2023
6.59
 21,101 6.68 6.77 6.49 1,100 0 0.0
18/05/2023
6.68
 12,036 6.86 6.86 6.68 0 0 0
17/05/2023
6.86
 8,600 6.59 6.86 6.59 2,000 0 0.0
16/05/2023
6.59
 22,185 6.96 6.96 6.59 0 0 0
15/05/2023
6.96
 24,300 6.77 7.05 6.77 1,000 0 0.0
12/05/2023
6.77
 66,600 6.49 6.77 6.49 0 30 -0.0
11/05/2023
6.49
 27,100 6.40 6.49 6.40 1,500 0 0.0
10/05/2023
6.40
 29,100 6.40 6.40 6.31 0 0 0
09/05/2023
6.40
 19,400 6.40 6.40 6.31 0 0 0
08/05/2023
6.40
 30,901 6.40 6.40 6.31 0 0 0
05/05/2023
6.40
 4,800 6.40 6.40 6.31 1,000 0 0.0
04/05/2023
6.40
 8,500 6.31 6.40 6.21 1,000 0 0.0
28/04/2023
6.31
 19,519 6.40 6.40 6.21 0 0 0
27/04/2023
6.40
 2,200 6.40 6.40 6.31 0 0 0
26/04/2023
6.40
 41,600 6.31 6.59 6.21 0 0 0
25/04/2023
6.31
 12,100 6.31 6.40 6.21 0 0 0
24/04/2023
6.31
 9,200 6.31 6.31 6.21 0 0 0
21/04/2023
6.31
 200 6.21 6.31 6.31 0 0 0
20/04/2023
6.21
 1,900 6.31 6.31 6.21 0 0 0
19/04/2023
6.31
 13,429 6.40 6.40 6.21 0 0 0
18/04/2023
6.40
 10,100 6.40 6.40 6.31 0 0 0
17/04/2023
6.40
 29,200 6.31 6.40 6.21 0 0 0
14/04/2023
6.31
 5,691 6.31 6.31 6.21 0 0 0
13/04/2023
6.31
 22,300 6.31 6.31 6.12 0 0 0
12/04/2023
6.31
 26,158 6.21 6.31 6.21 0 0 0
11/04/2023
6.21
 6,709 6.31 6.31 6.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |