CTCP Sông Đà 9 (sd9)

10.60
-0.30
(-2.75%)
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
(2026-05-18) 		0.10 0.92% 67,300 -2,300 0
10.80
11.20
10.90
2 tháng
(2026-04-20) 		0 0% 305,100 -17,200 0
10.80
11.20
10.90
3 tháng
(2026-03-19) 		0.53 5.07% 926,300 -13,400 0.1
10.47
11.30
10.90
6 tháng
(2025-12-19) 		0.15 1.38% 3,903,300 -8,500 0.1
9.80
11.30
10.90
12 tháng
(2025-06-23) 		-0.23 -2.05% 6,086,200 -430,800 -4.7
9.80
12.37
10.90
24 tháng
(2024-06-27) 		0.41 3.84% 13,882,031 -483,786 -5.4
9.80
12.37
10.90
36 tháng
(2023-07-03) 		3.14 40.01% 24,815,027 -329,339 -3.5
7.06
12.37
10.90
60 tháng
(2021-07-13) 		4.56 70.69% 113,856,497 -673,987 -7.3
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)
22/08/2023
7.42
 46,000 7.50 7.50 7.15 200 4,900 -0.0
21/08/2023
7.50
 56,000 7.42 7.86 7.33 140 0 0.0
18/08/2023
7.42
 138,000 7.68 7.68 7.06 6,400 0 0.1
17/08/2023
7.68
 75,200 7.86 7.86 7.68 0 0 0
16/08/2023
7.86
 38,600 7.68 7.86 7.68 0 0 0
15/08/2023
7.68
 61,600 7.86 7.95 7.68 300 5,002 -0.0
14/08/2023
7.86
 26,100 7.86 7.95 7.68 64 0 0.0
11/08/2023
7.86
 30,600 7.95 7.95 7.77 3,000 0 0.0
10/08/2023
7.95
 31,600 8.03 8.21 7.95 400 0 0.0
09/08/2023
8.03
 89,600 7.86 8.12 7.86 14,800 0 0.1
08/08/2023
7.86
 143,000 7.86 8.12 7.77 8,000 0 0.1
07/08/2023
7.86
 83,400 7.77 7.86 7.59 2,500 0 0.0
04/08/2023
7.77
 55,500 7.68 7.77 7.50 0 0 0
03/08/2023
7.68
 27,900 7.68 7.68 7.50 9 0 0.0
02/08/2023
7.68
 55,200 7.59 7.77 7.50 0 38,000 -0.3
01/08/2023
7.59
 56,200 7.95 8.12 7.59 0 0 0
31/07/2023
7.95
 72,000 7.86 7.95 7.77 60 0 0.0
28/07/2023
7.86
 49,000 7.77 7.95 7.77 0 0 0
27/07/2023
7.77
 35,500 7.68 7.77 7.59 0 0 0
26/07/2023
7.68
 58,600 7.68 7.77 7.50 0 0 0
25/07/2023
7.68
 62,800 7.68 7.86 7.50 0 0 0
24/07/2023
7.68
 69,900 7.68 7.95 7.50 0 0 0
21/07/2023
7.68
 33,800 7.59 7.77 7.50 0 0 0
20/07/2023
7.59
 33,500 7.50 7.59 7.42 0 0 0
19/07/2023
7.50
 43,700 7.59 7.59 7.42 0 0 0
18/07/2023
7.59
 25,100 7.59 7.68 7.42 0 0 0
17/07/2023
7.59
 36,200 7.50 7.59 7.50 0 0 0
14/07/2023
7.50
 72,800 7.59 7.59 7.42 5,000 0 0.0
13/07/2023
7.59
 55,700 7.59 7.68 7.42 0 0 0
12/07/2023
7.59
 11,300 7.68 7.68 7.50 0 0 0
11/07/2023
7.68
 35,900 7.50 7.86 7.59 0 100 -0.0
10/07/2023
7.50
 29,900 7.50 7.59 7.42 0 0 0
07/07/2023
7.50
 6,900 7.50 7.59 7.42 0 0 0
06/07/2023
7.50
 10,400 7.50 7.50 7.50 0 0 0
05/07/2023
7.50
 22,384 7.68 7.77 7.50 200 0 0.0
04/07/2023
7.68
 18,100 7.86 7.95 7.68 0 0 0
03/07/2023
7.86
 158,530 7.24 7.95 7.42 81,100 0 0.7
30/06/2023
7.24
 19,100 7.33 7.33 7.24 0 0 0
29/06/2023
7.33
 39,400 7.42 7.42 7.33 0 0 0
28/06/2023
7.42
 37,216 7.33 7.42 7.33 0 0 0
27/06/2023
7.33
 23,800 7.33 7.42 7.24 30 1,900 -0.0
26/06/2023
7.33
 43,931 7.59 7.59 7.24 10,000 0 0.1
23/06/2023
7.59
 40,060 7.50 7.68 7.50 0 0 0
22/06/2023
7.50
 20,640 7.50 7.50 7.50 30 0 0.0
21/06/2023
7.50
 47,934 7.59 7.68 7.42 0 0 0
20/06/2023
7.59
 88,959 7.59 7.59 7.42 0 0 0
19/06/2023
7.59
 44,400 7.86 7.86 7.24 4,500 0 0.0
16/06/2023
7.86
 72,320 7.95 8.03 7.68 0 0 0
15/06/2023
7.95
 25,855 7.95 8.03 7.77 14,700 0 0.1
14/06/2023
7.95
 68,900 8.21 8.21 7.86 6,700 0 0.1
13/06/2023
8.21
 142,800 8.12 8.65 7.77 0 0 0
12/06/2023
8.12
 30,600 8.21 8.21 7.95 0 0 0
09/06/2023
8.21
 22,873 8.30 8.30 8.12 2,800 0 0.0
08/06/2023
8.30
 194,914 8.47 8.65 8.30 2,700 25 0.0
07/06/2023
8.47
 446,459 8.12 8.47 8.12 0 27 -0.0
06/06/2023
8.12
 215,630 8.39 8.39 8.03 2,800 23 0.0
05/06/2023
8.39
 119,710 8.65 9.18 8.21 1,900 10 0.0
02/06/2023
8.65
 375,704 8.12 8.92 7.59 5,000 700 0.0
01/06/2023
8.12
 219,055 7.42 8.12 7.50 0 730 -0.0
31/05/2023
7.42
 302,892 6.71 7.42 6.62 7,000 30 0.1
30/05/2023
6.71
 12,000 6.80 6.80 6.62 0 0 0
29/05/2023
6.80
 52,200 6.44 6.89 6.44 0 1,100 -0.0
26/05/2023
6.44
 113,500 6.44 6.53 6.36 0 0 0
25/05/2023
6.44
 44,424 6.53 6.62 6.27 300 50 0.0
24/05/2023
6.53
 35,401 6.44 6.62 6.36 2,400 1 0.0
23/05/2023
6.44
 14,800 6.36 6.62 6.36 2,000 3 0.0
22/05/2023
6.36
 21,100 6.27 6.36 6.27 3,000 0 0.0
19/05/2023
6.27
 21,101 6.36 6.44 6.18 1,100 0 0.0
18/05/2023
6.36
 12,036 6.53 6.53 6.36 0 0 0
17/05/2023
6.53
 8,600 6.27 6.53 6.27 2,000 0 0.0
16/05/2023
6.27
 22,185 6.62 6.62 6.27 0 0 0
15/05/2023
6.62
 24,300 6.44 6.71 6.44 1,000 0 0.0
12/05/2023
6.44
 66,600 6.18 6.44 6.18 0 30 -0.0
11/05/2023
6.18
 27,100 6.09 6.18 6.09 1,500 0 0.0
10/05/2023
6.09
 29,100 6.09 6.09 6.00 0 0 0
09/05/2023
6.09
 19,400 6.09 6.09 6.00 0 0 0
08/05/2023
6.09
 30,901 6.09 6.09 6.00 0 0 0
05/05/2023
6.09
 4,800 6.09 6.09 6.00 1,000 0 0.0
04/05/2023
6.09
 8,500 6.00 6.09 5.91 1,000 0 0.0
28/04/2023
6.00
 19,519 6.09 6.09 5.91 0 0 0
27/04/2023
6.09
 2,200 6.09 6.09 6.00 0 0 0
26/04/2023
6.09
 41,600 6.00 6.27 5.91 0 0 0
25/04/2023
6.00
 12,100 6.00 6.09 5.91 0 0 0
24/04/2023
6.00
 9,200 6.00 6.00 5.91 0 0 0
21/04/2023
6.00
 200 5.91 6.00 6.00 0 0 0
20/04/2023
5.91
 1,900 6.00 6.00 5.91 0 0 0
19/04/2023
6.00
 13,429 6.09 6.09 5.91 0 0 0
18/04/2023
6.09
 10,100 6.09 6.09 6.00 0 0 0
17/04/2023
6.09
 29,200 6.00 6.09 5.91 0 0 0
14/04/2023
6.00
 5,691 6.00 6.00 5.91 0 0 0
13/04/2023
6.00
 22,300 6.00 6.00 5.83 0 0 0
12/04/2023
6.00
 26,158 5.91 6.00 5.91 0 0 0
11/04/2023
5.91
 6,709 6.00 6.00 5.91 0 0 0
10/04/2023
6.00
 17,001 6.00 6.00 5.91 0 0 0
07/04/2023
6.00
 6,738 6.00 6.00 6.00 0 0 0
06/04/2023
6.00
 20,357 6.00 6.09 6.00 0 67 -0.0
05/04/2023
6.00
 8,000 6.09 6.09 5.91 0 0 0
04/04/2023
6.09
 20,926 5.91 6.09 5.91 0 0 0
03/04/2023
5.91
 44,000 5.91 6.09 5.91 0 0 0
31/03/2023
5.91
 42,614 6.00 6.09 5.91 9,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |