CTCP Sông Đà 9 (sd9)

10.30
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
(2026-09-04) 		-0.40 -3.74% 118,800 -1,900 0.0
10.30
10.80
10.30
2 tháng
(2026-08-05) 		-0.30 -2.83% 201,500 -3,300 0.0
10.10
10.80
10.30
3 tháng
(2026-07-06) 		-0.20 -1.90% 473,300 -4,800 0.0
9.80
10.80
10.30
6 tháng
(2026-04-07) 		-0.60 -5.50% 1,079,500 -29,900 -0.3
9.80
11.20
10.30
12 tháng
(2025-10-09) 		-1.22 -10.56% 5,500,600 -470,100 -5.3
9.80
11.61
10.30
24 tháng
(2024-10-14) 		-0.21 -1.95% 11,332,611 -531,326 -6.0
7.42
12.37
10.30
36 tháng
(2023-10-20) 		2.88 38.90% 21,221,183 -436,122 -4.6
5.74
12.37
10.30
60 tháng
(2021-11-01) 		-3.91 -27.53% 94,780,950 -295,407 -3.5
4.77
18.10
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
12.89
 292,723 13.33 13.33 12.62 8,000 0 0.1
29/12/2021
13.24
 551,441 12.80 13.51 12.54 15,000 4,000 0.2
28/12/2021
12.80
 516,691 12.98 13.24 12.54 5,000 0 0.1
27/12/2021
12.98
 404,059 13.68 13.68 12.71 25,000 0 0.4
24/12/2021
13.68
 669,754 13.86 14.30 12.71 0 5,700 -0.1
23/12/2021
13.68
 1,378,371 12.80 13.68 12.80 0 500 0.0
22/12/2021
12.45
 593,460 11.48 12.45 11.48 0 0 0
21/12/2021
11.39
 343,437 11.30 11.48 10.95 10,600 54 0.1
20/12/2021
11.39
 410,829 11.83 11.83 11.30 0 0 0
17/12/2021
11.83
 266,365 12.18 12.27 11.56 0 0 0
16/12/2021
11.83
 271,910 11.83 12.27 11.74 0 0 0
15/12/2021
11.83
 363,400 12.54 12.54 11.74 100 0 0.0
14/12/2021
12.45
 451,180 12.98 12.98 12.36 0 0 0
13/12/2021
12.98
 473,607 11.83 12.98 11.83 0 0 0
10/12/2021
11.83
 408,500 11.30 12.01 11.12 0 500 0.0
09/12/2021
11.30
 621,079 11.21 11.92 10.15 0 0 0
08/12/2021
11.21
 518,809 12.18 12.54 11.21 0 5,000 -0.1
07/12/2021
12.18
 539,011 12.80 13.33 11.56 300 0 0.0
06/12/2021
12.80
 400,360 14.12 14.12 12.27 0 10 0.0
03/12/2021
13.59
 288,004 14.21 14.30 13.59 0 0 0
02/12/2021
14.21
 432,369 13.59 14.92 13.24 0 0 0
01/12/2021
13.59
 672,996 14.48 14.48 13.59 600 0 0.0
30/11/2021
14.48
 831,503 14.57 15.36 14.39 1,000 0 0.0
29/11/2021
14.92
 643,593 15.45 15.80 14.65 0 0 0
26/11/2021
15.89
 1,224,019 16.77 16.77 15.10 0 800 0.0
25/11/2021
15.27
 961,205 13.95 15.27 13.15 0 0 0
24/11/2021
13.95
 1,137,942 15.27 15.27 13.95 1,300 42 0.0
23/11/2021
15.27
 1,002,072 14.74 16.24 14.74 1,300 3,600 0.0
22/11/2021
16.33
 782,006 18.10 18.10 16.33 0 900 0.0
19/11/2021
18.10
 2,087,191 17.66 18.98 16.95 7,700 1,600 0.1
18/11/2021
17.30
 1,150,416 15.80 17.30 15.45 0 1,800 0.0
17/11/2021
15.80
 714,430 16.33 16.33 15.36 1,100 3,500 0.0
16/11/2021
16.33
 992,619 17.74 17.74 15.98 200 3,556 -0.1
15/11/2021
17.74
 1,026,027 18.10 18.36 17.48 500 0 0.0
12/11/2021
18.10
 973,276 18.01 18.54 17.21 1,700 0 0.0
11/11/2021
17.92
 905,243 17.48 18.36 17.39 500 0 0.0
10/11/2021
17.39
 877,141 16.07 17.48 16.07 500 9,900 -0.2
09/11/2021
16.33
 456,632 16.33 16.51 15.89 0 0 0
08/11/2021
16.33
 533,638 16.07 17.21 16.07 6,000 3,100 0.1
05/11/2021
15.98
 1,046,928 16.42 16.51 15.63 0 0 0
04/11/2021
16.42
 518,398 16.51 16.77 15.54 0 400 0.0
03/11/2021
16.51
 1,797,186 17.13 17.13 15.89 0 1,500 0.0
02/11/2021
15.63
 667,528 14.21 15.63 14.12 0 0 0
01/11/2021
14.21
 887,525 14.30 14.65 13.95 0 10,000 -0.2
29/10/2021
14.30
 684,129 14.30 14.57 13.77 400 10,000 -0.2
28/10/2021
14.30
 1,092,745 14.04 15.18 13.77 0 0 0
27/10/2021
13.86
 622,878 12.62 13.86 12.62 0 3,000 0.0
25/10/2021
12.89
 1,571,040 12.27 12.89 12.09 20,000 15,000 0.1
22/10/2021
11.74
 853,126 11.74 11.74 11.03 0 40,000 -0.5
21/10/2021
10.68
 1,254,813 9.71 10.68 9.71 0 47,900 -0.6
20/10/2021
9.71
 703,763 9.45 9.98 9.36 0 164,800 -1.8
19/10/2021
9.45
 530,043 9.18 9.53 9.00 0 66,000 -0.7
18/10/2021
9.09
 400,587 8.56 9.36 8.39 0 0 0
15/10/2021
8.56
 155,844 8.74 8.74 8.39 20,000 11,500 0.1
14/10/2021
8.65
 165,823 8.47 8.65 8.21 500 0 0.0
13/10/2021
8.56
 97,967 8.74 8.74 7.86 0 0 0
12/10/2021
8.56
 284,281 9.00 9.00 8.47 11,500 0 0.1
11/10/2021
9.00
 470,570 8.74 9.18 8.65 0 22,500 -0.2
08/10/2021
8.65
 189,475 8.47 8.92 8.47 0 0 0
07/10/2021
8.39
 260,689 8.03 8.39 7.95 0 0 0
06/10/2021
8.03
 67,393 7.95 8.12 7.77 0 0 0
05/10/2021
7.95
 124,103 8.21 8.21 7.86 7,600 0 0.1
04/10/2021
8.21
 214,568 7.95 8.39 7.68 0 0 0
01/10/2021
7.95
 152,337 7.77 8.12 7.77 234,356 234,356 0
30/09/2021
7.95
 132,424 7.77 8.03 7.77 0 0 0
29/09/2021
7.77
 91,960 7.59 7.95 7.50 0 0 0
28/09/2021
7.68
 204,058 7.42 7.77 7.15 0 0 0
27/09/2021
7.59
 514,449 8.30 8.30 7.59 5,000 0 0.0
24/09/2021
8.39
 239,100 8.74 8.74 8.30 0 0 0
23/09/2021
8.74
 347,007 9.36 9.89 8.39 0 0 0
22/09/2021
9.00
 942,979 8.30 9.00 8.30 0 24,000 -0.2
21/09/2021
8.21
 240,793 8.21 8.21 7.68 0 0 0
20/09/2021
8.30
 490,850 8.30 8.65 8.21 0 1,100 0.0
17/09/2021
8.30
 468,249 8.03 8.39 7.95 0 0 0
16/09/2021
8.03
 708,826 7.50 8.21 7.50 0 25,800 -0.2
15/09/2021
7.50
 174,100 7.68 7.68 7.42 0 17,300 -0.1
14/09/2021
7.68
 483,521 7.42 7.86 7.06 0 25,000 -0.2
13/09/2021
7.42
 184,700 7.42 7.50 7.15 0 0 0
10/09/2021
7.33
 171,863 7.50 7.68 7.33 0 0 0
09/09/2021
7.33
 682,754 6.71 7.50 6.71 30,400 31,000 0.0
08/09/2021
6.89
 113,048 6.71 6.97 6.71 0 0 0
07/09/2021
6.89
 122,958 6.97 7.15 6.71 0 0 0
06/09/2021
6.89
 394,990 6.36 6.89 6.36 0 0 0
01/09/2021
6.27
 180,538 6.18 6.36 6.09 15,000 0 0.1
31/08/2021
6.27
 56,500 6.27 6.36 6.09 0 0 0
30/08/2021
6.27
 90,200 6.09 6.36 6.09 0 0 0
27/08/2021
6.27
 37,800 6.18 6.27 6.09 0 0 0
26/08/2021
6.27
 10,009 6.27 6.36 6.18 0 0 0
25/08/2021
6.27
 21,660 6.18 6.27 6.18 3,900 0 0.0
24/08/2021
6.27
 48,700 6.27 6.36 6.09 900 0 0.0
23/08/2021
6.36
 8,600 6.27 6.36 6.18 0 0 0
20/08/2021
6.36
 68,209 6.53 6.53 6.18 2,500 0 0.0
19/08/2021
6.53
 124,496 6.27 6.53 6.18 0 0 0
18/08/2021
6.44
 36,877 6.44 6.53 6.36 0 0 0
17/08/2021
6.36
 32,679 6.53 6.53 6.36 0 0 0
16/08/2021
6.44
 19,574 6.36 6.53 6.36 0 0 0
13/08/2021
6.53
 20,059 6.44 6.53 6.36 0 0 0
12/08/2021
6.53
 11,460 6.44 6.53 6.44 0 1,004 0.0
11/08/2021
6.53
 28,226 6.36 6.62 6.36 0 1,100 0.0
10/08/2021
6.44
 26,420 6.36 6.44 6.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc