CTCP Sông Đà 9 (sd9)

10.30
0.20
(1.98%)
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)
19/08/2025
11.61
 3,300 11.80 11.80 11.61 0 0 0
18/08/2025
11.71
 8,500 11.61 11.71 11.61 0 0 0
15/08/2025
11.71
 4,000 11.80 11.80 11.71 900 0 0.0
14/08/2025
11.99
 18,900 11.80 11.99 11.71 1,000 0 0.0
13/08/2025
11.80
 4,500 11.99 11.99 11.80 0 0 0
12/08/2025
11.99
 30,200 11.99 11.99 11.90 0 0 0
11/08/2025
11.99
 5,200 12.18 12.18 11.99 0 0 0
08/08/2025
11.99
 3,800 12.18 12.18 11.99 600 600 0
07/08/2025
11.99
 10,900 11.90 12.18 11.71 0 0 0
06/08/2025
11.80
 2,800 11.80 11.90 11.61 0 0 0
05/08/2025
11.80
 20,200 11.80 12.18 11.80 5,500 0 0.1
04/08/2025
12.37
 26,200 11.52 12.66 11.52 0 900 0.0
01/08/2025
11.52
 40,900 11.33 11.52 11.33 100 0 0.0
31/07/2025
11.33
 18,100 11.71 11.71 11.23 100 0 0.0
30/07/2025
11.33
 4,000 11.33 11.42 11.33 0 0 0
29/07/2025
11.23
 18,500 11.33 11.33 11.23 0 0 0
28/07/2025
11.42
 35,800 11.33 11.42 11.23 600 0 0.0
25/07/2025
11.33
 14,800 11.33 11.33 11.23 0 0 0
24/07/2025
11.42
 39,600 11.42 11.42 11.33 100 0 0.0
23/07/2025
11.33
 20,800 11.42 11.42 11.33 0 0 0
22/07/2025
11.33
 46,600 11.33 11.52 11.23 100 0 0.0
21/07/2025
11.33
 5,500 11.23 11.61 11.23 100 0 0.0
18/07/2025
11.33
 3,900 10.95 11.33 10.95 0 0 0
17/07/2025
11.23
 2,700 11.04 11.23 10.95 0 0 0
16/07/2025
11.04
 3,500 11.04 11.04 11.04 0 0 0
15/07/2025
11.04
 800 11.04 11.04 11.04 0 0 0
14/07/2025
11.04
 5,600 10.95 11.14 10.95 0 0 0
11/07/2025
10.95
 12,000 11.04 11.04 10.95 0 0 0
10/07/2025
11.04
 5,200 11.04 11.04 11.04 0 0 0
09/07/2025
11.14
 24,000 10.95 11.23 10.85 0 0 0
08/07/2025
11.23
 63,100 11.23 11.23 10.85 0 0 0
07/07/2025
11.23
 16,500 11.23 11.23 11.23 0 0 0
04/07/2025
11.23
 1,600 11.14 11.23 11.14 600 0 0.0
03/07/2025
11.14
 1,600 11.23 11.23 11.14 1,100 0 0.0
02/07/2025
11.04
 7,800 11.23 11.23 11.04 0 0 0
01/07/2025
11.23
 20,200 11.23 11.33 11.23 0 0 0
30/06/2025
11.14
 5,800 10.95 11.14 10.95 0 0 0
27/06/2025
11.14
 10,400 11.14 11.14 11.04 0 0 0
26/06/2025
11.04
 6,000 10.95 11.04 10.85 0 0 0
25/06/2025
11.04
 200 11.04 11.04 11.04 0 0 0
24/06/2025
11.14
 1,400 11.23 11.23 11.14 0 0 0
23/06/2025
11.23
 300 11.23 11.23 11.23 0 100 0.0
20/06/2025
11.04
 5,800 11.04 11.23 11.04 100 0 0.0
19/06/2025
11.14
 200 10.95 11.14 10.95 0 0 0
18/06/2025
11.04
 500 11.04 11.04 11.04 100 0 0.0
17/06/2025
11.04
 0 11.04 11.04 11.04 0 0 0
16/06/2025
11.04
 1,200 10.85 11.23 10.85 0 100 0.0
13/06/2025
10.95
 25,200 11.04 11.04 10.95 0 0 0
12/06/2025
11.04
 0 11.04 11.04 11.04 0 0 0
11/06/2025
11.04
 5,300 11.04 11.04 11.04 100 0 0.0
10/06/2025
11.14
 1,200 11.14 11.14 11.14 0 0 0
09/06/2025
11.04
 8,400 11.14 11.14 11.04 0 0 0
06/06/2025
11.14
 6,400 10.95 11.14 10.95 0 0 0
05/06/2025
11.14
 28,600 10.85 11.14 10.75 0 0 0
04/06/2025
11.14
 13,600 11.04 11.04 10.85 0 0 0
03/06/2025
11.04
 8,400 11.04 11.04 10.95 0 0 0
02/06/2025
11.04
 8,700 10.85 11.14 10.47 0 8,500 -0.1
30/05/2025
11.14
 2,200 11.04 11.14 11.04 0 0 0
29/05/2025
11.04
 2,300 11.04 11.04 11.04 0 0 0
28/05/2025
11.04
 15,100 11.04 11.14 11.04 0 0 0
27/05/2025
11.04
 1,100 11.04 11.14 11.04 0 0 0
26/05/2025
11.04
 5,400 10.95 11.04 10.95 0 0 0
23/05/2025
10.95
 2,100 10.95 10.95 10.95 0 0 0
22/05/2025
11.14
 2,400 11.14 11.14 10.95 0 0 0
21/05/2025
11.23
 5,100 10.95 11.23 10.95 0 0 0
20/05/2025
10.95
 16,300 10.95 11.04 10.95 0 0 0
19/05/2025
10.95
 20,000 10.95 11.14 10.95 0 0 0
16/05/2025
11.14
 1,100 11.04 11.14 11.04 0 0 0
15/05/2025
11.14
 1,200 11.14 11.14 11.14 0 0 0
14/05/2025
11.23
 100 11.23 11.23 11.23 0 0 0
13/05/2025
11.04
 11,500 11.04 11.04 11.04 0 0 0
12/05/2025
11.04
 3,300 11.04 11.04 11.04 0 0 0
09/05/2025
11.04
 11,600 10.95 11.04 10.95 0 0 0
08/05/2025
11.14
 0 11.14 11.14 11.14 0 0 0
07/05/2025
11.14
 15,300 11.14 11.14 11.04 600 0 0.0
06/05/2025
11.14
 7,000 11.33 11.33 11.14 0 0 0
05/05/2025
11.33
 3,000 11.23 0 11.23 0 0 0
29/04/2025
11.04
 308 11.04 11.04 11.04 0 0 0
28/04/2025
11.33
 2,000 11.33 11.33 11.33 0 0 0
25/04/2025
11.04
 1,300 11.04 11.04 11.04 0 0 0
24/04/2025
11.04
 2,600 11.04 11.04 10.95 100 0 0.0
23/04/2025
11.04
 7,901 11.04 11.04 10.95 0 0 0
22/04/2025
11.04
 19,248 10.95 11.14 10.95 0 0 0
21/04/2025
11.14
 0 11.14 11.14 11.14 0 0 0
18/04/2025
11.14
 8,569 11.04 11.14 11.04 100 0 0.0
17/04/2025
11.04
 4,900 10.66 11.23 10.66 0 800 0.0
16/04/2025
10.95
 8,012 10.95 10.95 10.95 0 0 0
15/04/2025
10.95
 3,834 10.95 11.04 10.95 0 0 0
14/04/2025
11.23
 1,020 11.23 11.23 11.23 0 0 0
11/04/2025
11.23
 400 11.04 11.33 11.04 0 100 0.0
10/04/2025
11.33
 33,317 11.52 11.71 11.23 100 0 0.0
09/04/2025
10.75
 7,200 10.75 10.75 10.56 0 0 0
08/04/2025
10.85
 25,500 11.52 11.52 10.85 0 0 0
04/04/2025
11.42
 18,700 10.95 11.42 10.75 0 900 0.0
03/04/2025
10.95
 216,300 11.61 11.61 10.95 300 0 0.0
02/04/2025
11.80
 1,200 11.71 11.80 11.61 0 0 0
01/04/2025
11.71
 5,200 11.61 11.71 11.61 0 0 0
31/03/2025
11.71
 1,500 11.71 11.71 11.71 0 0 0
28/03/2025
11.71
 24,500 11.61 11.71 11.61 0 0 0
27/03/2025
11.71
 9,208 11.71 11.71 11.52 0 0 0

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