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)
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
11/11/2022
5.84
 29,074 5.84 5.94 5.57 0 0 0
10/11/2022
5.84
 46,500 6.31 6.31 5.75 0 0 0
09/11/2022
6.31
 19,500 6.12 6.31 6.21 0 0 0
08/11/2022
6.12
 14,600 6.12 6.59 5.75 0 0 0
07/11/2022
6.12
 47,641 6.40 6.40 5.94 0 0 0
04/11/2022
6.40
 13,700 6.49 6.49 6.21 0 0 0
03/11/2022
6.49
 2,900 6.49 6.49 6.31 0 0 0
02/11/2022
6.49
 16,600 6.49 6.68 6.49 0 0 0
01/11/2022
6.49
 23,119 6.21 6.68 6.21 0 0 0
31/10/2022
6.21
 25,300 6.49 6.86 6.03 0 0 0
28/10/2022
6.49
 18,432 6.49 6.59 6.49 0 0 0
27/10/2022
6.49
 11,183 6.21 6.59 6.03 0 0 0
26/10/2022
6.21
 34,300 6.21 6.40 5.66 0 0 0
25/10/2022
6.21
 24,900 6.40 6.40 5.94 0 0 0
24/10/2022
6.40
 60,300 6.68 6.77 6.12 0 0 0
21/10/2022
6.68
 17,300 7.14 7.14 6.49 0 0 0
20/10/2022
7.14
 9,700 6.96 7.14 6.96 0 0 0
19/10/2022
6.96
 20,328 6.96 7.33 6.96 0 0 0
18/10/2022
6.96
 17,200 6.77 7.05 6.77 0 0 0
17/10/2022
6.77
 20,700 6.68 6.96 6.59 0 0 0
14/10/2022
6.68
 9,380 6.49 6.86 6.59 0 0 0
13/10/2022
6.49
 14,750 6.49 6.68 6.49 0 0 0
12/10/2022
6.49
 21,000 6.40 6.68 6.40 0 0 0
11/10/2022
6.40
 47,900 6.86 6.96 6.40 0 0 0
10/10/2022
6.86
 28,601 6.96 7.05 6.86 0 0 0
07/10/2022
6.96
 127,408 7.23 7.23 6.77 0 0 0
06/10/2022
7.23
 21,600 7.42 7.51 7.23 0 0 0
05/10/2022
7.42
 99,400 7.23 7.51 7.23 0 0 0
04/10/2022
7.23
 28,100 7.33 7.51 7.14 0 0 0
03/10/2022
7.33
 80,188 7.61 7.61 7.05 0 0 0
30/09/2022
7.61
 62,100 7.70 7.70 7.33 0 0 0
29/09/2022
7.70
 141,001 7.79 7.88 7.61 0 0 0
28/09/2022
7.79
 84,700 7.88 7.88 7.70 0 500 -0.0
27/09/2022
7.88
 28,669 7.98 8.07 7.79 0 0 0
26/09/2022
7.98
 117,900 7.98 7.98 7.61 0 300 -0.0
23/09/2022
7.98
 23,262 8.07 8.16 7.98 0 0 0
22/09/2022
8.07
 26,400 7.98 8.07 7.88 0 0 0
21/09/2022
7.98
 20,100 7.98 8.07 7.98 0 0 0
20/09/2022
7.98
 30,351 7.98 7.98 7.88 0 51 -0.0
19/09/2022
7.98
 52,665 8.16 8.16 7.88 0 0 0
16/09/2022
8.16
 51,245 8.26 8.35 8.16 0 0 0
15/09/2022
8.26
 45,501 8.26 8.35 8.07 0 0 0
14/09/2022
8.26
 32,205 8.35 8.44 8.07 0 0 0
13/09/2022
8.35
 135,056 8.44 8.53 8.26 1,000 0 0.0
12/09/2022
8.44
 28,090 8.44 8.53 8.26 0 0 0
09/09/2022
8.44
 116,800 8.07 8.44 8.07 0 0 0
08/09/2022
8.07
 54,000 8.07 8.26 8.07 0 0 0
07/09/2022
8.07
 40,690 8.35 8.35 8.07 0 0 0
06/09/2022
8.35
 24,117 8.26 8.35 8.07 0 0 0
05/09/2022
8.26
 27,510 8.26 8.44 8.26 100 0 0.0
31/08/2022
8.26
 12,216 8.16 8.44 8.16 0 0 0
30/08/2022
8.16
 47,590 8.35 8.35 8.07 0 0 0
29/08/2022
8.35
 122,200 8.35 8.35 7.98 0 0 0
26/08/2022
8.35
 43,100 8.44 8.44 8.26 0 0 0
25/08/2022
8.44
 36,568 8.44 8.53 8.35 0 0 0
24/08/2022
8.44
 28,000 8.35 8.53 8.35 0 0 0
23/08/2022
8.35
 59,200 8.26 8.35 8.16 0 0 0
22/08/2022
8.26
 49,400 8.26 8.35 8.07 0 0 0
19/08/2022
8.26
 63,700 8.44 8.44 8.26 0 0 0
18/08/2022
8.44
 50,916 8.44 8.53 8.44 0 0 0
17/08/2022
8.44
 81,590 8.63 8.72 8.44 0 0 0
16/08/2022
8.63
 66,900 8.72 8.81 8.53 0 0 0
15/08/2022
8.72
 75,416 8.63 8.72 8.53 0 0 0
12/08/2022
8.63
 49,572 8.72 8.81 8.53 0 0 0
11/08/2022
8.72
 118,800 8.72 9.00 8.63 0 0 0
10/08/2022
8.72
 119,500 8.63 9.09 8.44 0 700 -0.0
09/08/2022
8.63
 109,720 8.81 8.81 8.53 0 0 0
08/08/2022
8.81
 120,032 8.72 8.81 8.44 100 0 0.0
05/08/2022
8.72
 52,000 8.90 8.90 8.63 0 0 0
04/08/2022
8.90
 249,420 8.44 9.00 8.53 0 0 0
03/08/2022
8.44
 169,757 8.35 8.72 8.35 0 0 0
02/08/2022
8.35
 93,400 8.35 8.44 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |