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)
28/10/2024
10.42
 62,600 10.42 10.51 10.42 0 0 0
25/10/2024
10.51
 10,012 10.33 10.51 10.33 0 0 0
24/10/2024
10.42
 216,300 10.51 10.51 10.33 0 0 0
23/10/2024
10.51
 206,097 10.59 10.59 10.42 0 0 0
22/10/2024
10.59
 26,900 10.59 10.59 10.51 200 0 0.0
21/10/2024
10.77
 38,833 10.33 11.30 10.33 0 0 0
18/10/2024
10.33
 20,300 10.51 10.51 10.33 600 0 0.0
17/10/2024
10.42
 3,700 10.51 10.51 10.42 100 0 0.0
16/10/2024
10.42
 25,600 10.42 10.51 10.42 0 0 0
15/10/2024
10.42
 3,004 10.59 10.59 10.42 0 0 0
14/10/2024
10.51
 4,100 10.59 10.59 10.42 0 0 0
11/10/2024
10.51
 0 10.51 10.51 10.51 0 0 0
10/10/2024
10.51
 5,900 10.42 10.51 10.42 0 0 0
09/10/2024
10.51
 57,400 10.42 10.51 10.42 100 0 0.0
08/10/2024
10.51
 6,816 10.33 10.59 10.33 400 16 0.0
07/10/2024
10.42
 7,800 10.42 10.51 10.33 200 0 0.0
04/10/2024
10.51
 3,814 10.51 10.51 10.42 0 0 0
03/10/2024
10.51
 4,017 10.51 10.51 10.51 0 0 0
02/10/2024
10.59
 11,824 10.51 10.59 10.33 0 0 0
01/10/2024
10.51
 5,400 10.33 10.68 10.33 0 0 0
30/09/2024
10.51
 28,201 10.51 10.51 10.51 0 0 0
27/09/2024
10.51
 8,921 10.59 10.59 10.51 0 0 0
26/09/2024
10.59
 29,900 10.77 10.77 10.51 0 400 0.0
25/09/2024
10.51
 5,400 10.59 10.59 10.51 0 0 0
24/09/2024
10.59
 15,415 10.59 10.59 10.51 0 0 0
23/09/2024
10.59
 49,706 10.59 10.59 10.51 100 0 0.0
20/09/2024
10.59
 89,800 10.68 10.77 10.59 0 0 0
19/09/2024
10.68
 62,322 10.59 10.68 10.59 0 0 0
18/09/2024
10.59
 222,000 10.68 10.77 10.51 0 0 0
17/09/2024
10.86
 48,304 10.68 10.86 10.59 0 0 0
16/09/2024
10.59
 122,918 10.95 10.95 10.59 0 0 0
13/09/2024
11.03
 67,901 10.68 11.03 10.59 2,000 0 0.0
12/09/2024
10.59
 29,018 10.77 10.77 10.59 0 0 0
11/09/2024
10.77
 14,308 10.68 10.77 10.59 0 0 0
10/09/2024
10.77
 13,216 10.68 10.77 10.51 300 0 0.0
09/09/2024
10.77
 1,800 10.59 10.77 10.51 0 0 0
06/09/2024
10.77
 30,300 10.59 10.77 10.59 0 1,300 0.0
05/09/2024
10.77
 4,542 10.59 10.86 10.59 0 400 0.0
04/09/2024
10.68
 19,600 10.86 10.86 10.59 0 1,400 0.0
30/08/2024
10.86
 10,700 11.03 11.03 10.68 0 0 0
29/08/2024
10.68
 182,600 10.59 10.68 10.51 0 0 0
28/08/2024
10.59
 35,825 11.03 11.03 10.51 1,100 0 0.0
27/08/2024
10.59
 30,600 10.77 10.86 10.59 1,500 0 0.0
26/08/2024
10.68
 47,308 11.03 11.03 10.68 1,000 0 0.0
23/08/2024
11.03
 16,072 10.95 11.03 10.95 0 0 0
22/08/2024
11.03
 2,800 11.21 11.30 10.95 0 0 0
21/08/2024
11.03
 17,848 11.12 11.12 11.03 500 0 0.0
20/08/2024
11.21
 4,200 11.03 11.21 11.03 200 0 0.0
19/08/2024
11.21
 14,359 11.03 11.21 11.03 0 0 0
16/08/2024
11.21
 32,660 11.03 11.30 11.03 0 0 0
15/08/2024
11.03
 18,560 10.95 11.03 10.95 0 0 0
14/08/2024
11.12
 65,101 10.95 11.12 10.86 100 0 0.0
13/08/2024
11.03
 31,207 11.03 11.12 11.03 600 0 0.0
12/08/2024
11.12
 28,812 10.86 11.12 10.86 1,000 0 0.0
09/08/2024
11.12
 34,012 11.03 11.12 10.95 0 0 0
08/08/2024
11.03
 11,800 11.03 11.21 10.95 500 0 0.0
07/08/2024
11.21
 26,824 11.03 11.21 10.95 700 0 0.0
06/08/2024
11.03
 36,330 10.59 11.39 10.59 0 1,800 0.0
05/08/2024
10.95
 55,600 11.30 11.56 10.95 0 1,900 0.0
02/08/2024
11.30
 24,900 11.30 11.30 11.30 0 0 0
01/08/2024
11.30
 46,400 11.21 11.48 11.12 0 0 0
31/07/2024
11.21
 146,800 11.48 11.48 10.86 3,300 800 0.0
30/07/2024
11.56
 9,606 11.48 11.56 11.39 56 2,564 0.0
29/07/2024
11.48
 6,700 11.74 11.74 11.48 0 100 0.0
26/07/2024
11.74
 103,012 11.30 12.36 11.12 0 700 0.0
25/07/2024
11.30
 110,068 11.21 11.30 11.12 0 100 0.0
24/07/2024
11.03
 30,000 10.77 11.21 10.68 0 0 0
23/07/2024
10.77
 19,500 10.95 11.03 10.77 0 0 0
22/07/2024
11.03
 35,586 10.86 11.03 10.86 500 50 0.0
19/07/2024
11.03
 12,600 11.03 11.03 10.95 0 0 0
18/07/2024
11.03
 7,886 10.86 11.03 10.86 500 0 0.0
17/07/2024
10.86
 89,530 11.12 11.21 10.59 4,200 0 0.1
16/07/2024
11.21
 20,500 11.12 11.21 11.03 0 500 0.0
15/07/2024
11.12
 21,290 11.03 11.12 11.03 0 2,134 0.0
12/07/2024
11.21
 21,254 11.30 11.39 10.95 0 5,354 -0.1
11/07/2024
11.30
 24,000 11.03 11.30 11.03 0 200 0.0
10/07/2024
11.21
 26,100 11.12 11.30 10.95 900 600 0.0
09/07/2024
11.12
 48,334 11.48 11.48 11.03 0 400 0.0
08/07/2024
11.21
 173,624 10.51 11.48 10.51 1,200 1,300 0.0
05/07/2024
10.51
 31,500 10.42 10.51 10.33 500 1,300 0.0
04/07/2024
10.51
 19,780 10.59 10.59 10.42 600 0 0.0
03/07/2024
7.77
 21,100 7.68 7.77 7.59 100 1,000 0.0
02/07/2024
10.59
 18,700 10.59 10.86 10.51 300 200 0.0
01/07/2024
10.77
 75,809 10.51 10.95 10.33 1,000 13,800 -0.2
28/06/2024
10.51
 122,800 10.59 10.59 10.24 21,900 1,500 0.2
27/06/2024
10.59
 29,000 10.59 10.59 10.42 100 2,000 0.0
26/06/2024
10.59
 39,900 10.68 10.68 10.51 1,000 0 0.0
25/06/2024
10.77
 117,100 10.59 10.77 10.59 18,500 0 0.2
24/06/2024
10.51
 76,700 10.86 10.86 10.24 11,000 600 0.1
21/06/2024
10.59
 35,400 10.59 10.77 10.51 0 1,000 0.0
20/06/2024
10.68
 35,711 10.86 10.86 10.51 2,000 1,100 0.0
19/06/2024
10.51
 97,070 10.68 10.68 10.51 1,200 900 0.0
18/06/2024
10.51
 51,654 10.59 10.59 10.51 500 0 0.0
17/06/2024
10.51
 190,611 10.59 10.68 10.42 2,000 0 0.0
14/06/2024
10.68
 58,094 10.86 10.86 10.68 500 500 0.0
13/06/2024
10.86
 55,179 11.03 11.03 10.77 0 3,100 0.0
12/06/2024
11.03
 108,640 10.77 11.12 10.77 0 0 0
11/06/2024
10.51
 10,500 10.24 10.51 10.24 300 0 0.0
10/06/2024
10.68
 157,800 10.24 10.95 10.24 7,300 0 0.1
07/06/2024
10.24
 33,711 10.77 10.77 10.06 0 0 0

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