CTCP Sông Đà 9 (sd9)

10
0
(0%)
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
(2026-07-01) 		-0.90 -8.26% 273,900 -1,628 0
10
10.90
10
2 tháng
(2026-06-01) 		-0.90 -8.26% 418,400 -8,482 0
10
11.20
10
3 tháng
(2026-05-04) 		-0.90 -8.26% 485,400 -10,382 0
10
11.20
10
6 tháng
(2026-02-02) 		-0.09 -0.88% 3,950,800 -27,282 -0.0
9.80
11.30
10
12 tháng
(2025-08-05) 		-1.80 -15.27% 5,991,600 -440,682 -4.7
9.80
11.99
10
24 tháng
(2024-08-12) 		-1.12 -10.10% 12,757,858 -493,822 -5.4
9.80
12.37
10
36 tháng
(2023-08-16) 		2.14 27.28% 23,581,113 -409,752 -4.1
7.06
12.37
10
60 tháng
(2021-08-26) 		3.73 59.55% 113,169,993 -678,085 -7.3
4.77
18.10
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
7.33
 64,900 7.33 7.50 7.33 0 4,700 -0.0
06/10/2023
7.33
 13,600 7.24 7.33 7.15 0 0 0
05/10/2023
7.24
 50,000 7.24 7.42 7.24 0 20,200 -0.2
04/10/2023
7.24
 12,000 7.24 7.33 7.06 0 0 0
03/10/2023
7.24
 65,600 7.42 7.42 7.24 0 10,000 -0.1
02/10/2023
7.42
 4,500 7.33 7.42 7.33 100 0 0.0
29/09/2023
7.33
 28,400 7.24 7.42 7.24 0 0 0
28/09/2023
7.24
 32,000 7.33 7.33 7.24 0 0 0
27/09/2023
7.33
 53,500 7.24 7.33 7.15 0 0 0
26/09/2023
7.24
 47,000 7.33 7.42 7.06 0 0 0
25/09/2023
7.33
 43,100 7.42 7.42 7.15 0 0 0
22/09/2023
7.42
 30,700 7.33 7.42 7.15 40 500 -0.0
21/09/2023
7.33
 38,000 7.33 7.42 7.33 0 0 0
20/09/2023
7.33
 15,000 7.24 7.42 7.24 0 0 0
19/09/2023
7.24
 15,200 7.33 7.33 7.24 17 0 0
18/09/2023
7.33
 43,400 7.24 7.33 7.24 30 0 0.0
15/09/2023
7.24
 9,800 7.24 7.33 7.24 19 34 0
14/09/2023
7.24
 44,000 7.42 7.42 7.24 50 0 0.0
13/09/2023
7.42
 41,300 7.42 7.42 7.24 16 0 0.0
12/09/2023
7.42
 26,400 7.33 7.42 7.33 0 0 0
11/09/2023
7.33
 78,200 7.50 7.50 7.33 0 0 0
08/09/2023
7.50
 36,200 7.50 7.50 7.33 2,500 0 0.0
07/09/2023
7.50
 94,200 7.42 7.50 7.33 35 0 0.0
06/09/2023
7.42
 31,800 7.50 7.50 7.42 100 0 0.0
05/09/2023
7.50
 28,500 7.42 7.50 7.42 0 0 0
31/08/2023
7.42
 38,100 7.50 7.50 7.33 0 0 0
30/08/2023
7.50
 51,600 7.50 7.50 7.24 14,200 0 0.1
29/08/2023
7.50
 139,000 7.50 7.68 7.42 0 63 -0.0
28/08/2023
7.50
 21,600 7.33 7.50 7.33 0 0 0
25/08/2023
7.33
 12,300 7.50 7.50 7.33 0 0 0
24/08/2023
7.50
 12,900 7.42 7.50 7.42 200 0 0.0
23/08/2023
7.42
 21,300 7.42 7.50 7.33 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |