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)
10/04/2023
6.31
 17,001 6.31 6.31 6.21 0 0 0
07/04/2023
6.31
 6,738 6.31 6.31 6.31 0 0 0
06/04/2023
6.31
 20,357 6.31 6.40 6.31 0 67 -0.0
05/04/2023
6.31
 8,000 6.40 6.40 6.21 0 0 0
04/04/2023
6.40
 20,926 6.21 6.40 6.21 0 0 0
03/04/2023
6.21
 44,000 6.21 6.40 6.21 0 0 0
31/03/2023
6.21
 42,614 6.31 6.40 6.21 9,000 0 0.1
30/03/2023
6.31
 33,900 6.31 6.31 6.31 0 0 0
29/03/2023
6.31
 4,503 6.31 6.31 6.21 3 0 0.0
28/03/2023
6.31
 17,200 6.31 6.31 6.21 0 0 0
27/03/2023
6.31
 1,700 6.31 6.31 6.21 0 0 0
24/03/2023
6.31
 2,800 6.31 6.31 6.21 0 0 0
23/03/2023
6.31
 54,100 6.40 6.40 6.21 9,000 0 0.1
22/03/2023
6.40
 4,500 6.40 6.40 6.31 0 0 0
21/03/2023
6.40
 31,300 6.31 6.40 6.31 0 0 0
20/03/2023
6.31
 4,500 6.40 6.40 6.31 600 0 0.0
17/03/2023
6.40
 12,900 6.40 6.40 6.21 0 0 0
16/03/2023
6.40
 8,620 6.40 6.59 6.31 0 0 0
15/03/2023
6.40
 14,760 6.40 6.68 6.31 0 0 0
14/03/2023
6.40
 25,600 6.40 6.49 6.31 0 0 0
13/03/2023
6.40
 11,200 6.49 6.49 6.31 0 0 0
10/03/2023
6.49
 600 6.59 6.59 6.49 0 0 0
09/03/2023
6.59
 1,500 6.59 6.59 6.31 0 0 0
08/03/2023
6.59
 1,800 6.59 6.59 6.49 0 0 0
07/03/2023
6.59
 4,400 6.49 6.59 6.49 0 0 0
06/03/2023
6.49
 102,812 6.49 6.49 6.40 0 0 0
03/03/2023
6.49
 7,300 6.49 6.59 6.31 0 0 0
02/03/2023
6.49
 18,800 6.49 6.59 6.40 0 0 0
01/03/2023
6.49
 200 6.40 6.49 6.40 0 0 0
28/02/2023
6.40
 9,740 6.40 6.40 6.31 0 700 -0.0
27/02/2023
6.40
 2,200 6.49 6.49 6.40 0 0 0
24/02/2023
6.49
 15,478 6.49 6.49 6.31 0 0 0
23/02/2023
6.49
 46,708 6.40 6.49 6.40 0 0 0
22/02/2023
6.40
 5,500 6.49 6.49 6.40 0 0 0
21/02/2023
6.49
 22,700 6.49 6.59 6.40 0 0 0
20/02/2023
6.49
 53,500 6.40 6.49 6.31 0 0 0
17/02/2023
6.40
 30,520 6.49 6.49 6.21 0 0 0
16/02/2023
6.49
 55,200 6.49 6.49 6.40 0 0 0
15/02/2023
6.49
 20,200 6.31 6.49 6.31 0 0 0
14/02/2023
6.31
 19,300 6.40 6.49 6.31 0 0 0
13/02/2023
6.40
 38,900 6.49 6.59 6.31 0 0 0
10/02/2023
6.49
 16,100 6.59 6.59 6.49 0 0 0
09/02/2023
6.59
 19,700 6.49 6.59 6.49 0 0 0
08/02/2023
6.49
 12,500 6.49 6.59 6.49 0 0 0
07/02/2023
6.49
 19,400 6.49 6.59 6.40 0 0 0
06/02/2023
6.49
 11,200 6.68 6.68 6.49 0 0 0
03/02/2023
6.68
 24,575 6.68 6.68 6.49 0 0 0
02/02/2023
6.68
 18,700 6.59 6.68 6.40 0 0 0
01/02/2023
6.59
 27,400 6.59 6.68 6.59 0 0 0
31/01/2023
6.59
 30,445 6.59 6.68 6.31 0 0 0
30/01/2023
6.59
 44,100 6.31 6.68 6.21 0 0 0
27/01/2023
6.31
 1,908 6.49 6.49 6.31 0 0 0
19/01/2023
6.49
 12,500 6.03 6.49 6.03 0 0 0
18/01/2023
6.03
 7,900 6.21 6.49 6.03 0 0 0
17/01/2023
6.21
 1,300 6.12 6.31 6.21 0 0 0
16/01/2023
6.12
 11,300 6.03 6.12 6.03 0 0 0
13/01/2023
6.03
 22,700 6.03 6.12 6.03 0 0 0
12/01/2023
6.03
 1,910 6.21 6.21 6.03 0 0 0
11/01/2023
6.21
 1,900 6.03 6.21 6.03 0 0 0
10/01/2023
6.03
 7,700 6.21 6.21 5.84 0 0 0
09/01/2023
6.21
 2,800 6.12 6.40 6.12 0 0 0
06/01/2023
6.12
 17,200 6.21 6.31 5.94 0 0 0
05/01/2023
6.21
 5,500 6.03 6.21 5.84 0 0 0
04/01/2023
6.03
 2,410 6.21 6.31 5.66 0 0 0
03/01/2023
6.21
 17,900 6.03 6.40 6.03 0 0 0
30/12/2022
6.03
 12,801 6.03 6.03 5.94 0 0 0
29/12/2022
6.03
 41,000 6.12 6.12 5.84 0 0 0
28/12/2022
6.12
 2,500 5.84 6.12 5.84 0 0 0
27/12/2022
5.84
 31,310 5.84 5.94 5.66 0 0 0
26/12/2022
5.84
 26,600 6.12 6.12 5.84 0 0 0
23/12/2022
6.12
 17,404 6.31 6.40 5.84 0 0 0
22/12/2022
6.31
 4,802 6.31 6.31 5.84 0 0 0
21/12/2022
6.31
 11,500 6.21 6.31 5.75 100 0 0.0
20/12/2022
6.21
 47,800 6.31 6.49 5.94 0 0 0
19/12/2022
6.31
 30,900 6.40 6.49 6.31 0 0 0
16/12/2022
6.40
 29,580 6.40 6.49 6.40 4,900 0 0.0
15/12/2022
6.40
 13,500 6.40 6.49 6.21 0 0 0
14/12/2022
6.40
 204,800 6.03 6.59 6.12 0 0 0
13/12/2022
6.03
 35,162 5.94 6.03 5.94 0 0 0
12/12/2022
5.94
 35,700 5.94 6.03 5.94 0 0 0
09/12/2022
5.94
 43,202 6.03 6.03 5.94 0 0 0
08/12/2022
6.03
 35,700 6.03 6.12 5.94 0 0 0
07/12/2022
6.03
 56,772 6.03 6.12 5.94 0 0 0
06/12/2022
6.03
 67,705 6.21 6.31 6.03 0 0 0
05/12/2022
6.21
 99,448 5.94 6.40 5.94 0 0 0
02/12/2022
5.94
 45,177 6.03 6.12 5.84 0 0 0
01/12/2022
6.03
 76,615 5.84 6.12 5.66 0 0 0
30/11/2022
5.84
 41,301 5.94 6.03 5.47 1,000 0 0.0
29/11/2022
5.94
 17,789 6.03 6.12 5.75 0 0 0
28/11/2022
6.03
 57,480 5.75 6.12 5.57 0 0 0
25/11/2022
5.75
 30,300 5.38 5.75 5.38 0 0 0
24/11/2022
5.38
 9,000 5.38 5.66 5.38 0 0 0
23/11/2022
5.38
 22,133 5.66 5.66 5.38 0 0 0
22/11/2022
5.66
 39,996 5.66 5.94 5.38 0 0 0
21/11/2022
5.66
 20,900 5.66 5.75 5.38 0 0 0
18/11/2022
5.66
 18,900 5.66 5.66 5.29 0 1,000 -0.0
17/11/2022
5.66
 18,600 5.47 5.66 5.38 0 0 0
16/11/2022
5.47
 46,567 5.01 5.47 4.54 1,000 0 0.0
15/11/2022
5.01
 150,100 5.57 5.57 5.01 0 0 0
14/11/2022
5.57
 27,606 5.84 5.84 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |