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)
14/08/2023
7.86
 26,246 7.95 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 8.12 8.21 7.95 400 0 0.0
09/08/2023
8.03
 89,676 7.86 8.12 7.86 14,800 0 0.1
08/08/2023
7.86
 143,016 7.95 8.12 7.77 8,000 0 0.1
07/08/2023
7.86
 83,405 7.77 7.86 7.59 2,500 0 0.0
04/08/2023
7.77
 55,500 7.59 7.77 7.50 0 0 0
03/08/2023
7.68
 27,909 7.59 7.68 7.50 9 0 0.0
02/08/2023
7.68
 55,264 7.77 7.77 7.50 0 38,000 -0.3
01/08/2023
7.59
 56,275 8.03 8.12 7.59 0 0 0
31/07/2023
7.95
 72,060 7.86 7.95 7.77 60 0 0.0
28/07/2023
7.86
 49,010 7.77 7.95 7.77 0 0 0
27/07/2023
7.77
 35,510 7.68 7.77 7.59 0 0 0
26/07/2023
7.68
 58,652 7.68 7.77 7.50 0 0 0
25/07/2023
7.68
 62,836 7.77 7.86 7.50 0 0 0
24/07/2023
7.68
 69,994 7.59 7.95 7.50 0 0 0
21/07/2023
7.68
 33,820 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 7.50 7.59 7.42 0 0 0
18/07/2023
7.59
 25,132 7.59 7.68 7.42 0 0 0
17/07/2023
7.59
 36,200 7.59 7.59 7.50 0 0 0
14/07/2023
7.50
 72,882 7.50 7.50 7.42 5,000 0 0.0
13/07/2023
7.59
 55,712 7.59 7.68 7.42 0 0 0
12/07/2023
7.59
 11,375 7.59 7.68 7.50 0 0 0
11/07/2023
7.68
 35,900 7.59 7.86 7.59 0 100 0.0
10/07/2023
7.33
 13,650 7.15 7.33 7.15 0 0 0
07/07/2023
7.50
 7,059 7.50 7.59 7.42 0 0 0
06/07/2023
7.50
 10,420 7.50 7.50 7.50 0 0 0
05/07/2023
7.50
 22,684 7.77 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
 159,830 7.42 7.95 7.42 81,100 0 0.7
30/06/2023
9.53
 400 8.92 9.53 8.92 0 0 0
29/06/2023
7.33
 39,400 7.33 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
7.24
 29,530 7.33 7.42 7.24 30 1,900 0.0
26/06/2023
7.33
 43,931 7.50 7.50 7.24 10,000 0 0.1
23/06/2023
7.59
 40,060 7.68 7.68 7.50 0 0 0
22/06/2023
7.59
 41,940 7.50 7.59 7.50 30 0 0.0
21/06/2023
7.50
 49,734 7.59 7.68 7.42 0 0 0
20/06/2023
9.53
 400 8.92 9.53 8.92 0 0 0
19/06/2023
7.59
 46,900 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
 25,955 7.86 8.03 7.77 14,700 0 0.1
14/06/2023
7.95
 68,900 7.95 8.21 7.86 6,700 0 0.1
13/06/2023
9.53
 400 8.92 9.53 8.92 0 0 0
12/06/2023
8.12
 30,600 7.95 8.21 7.95 0 0 0
09/06/2023
8.21
 73,351 8.21 8.30 7.95 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
 490,459 8.12 8.47 8.12 0 27 0.0
06/06/2023
8.12
 227,530 8.21 8.30 8.03 2,800 23 0.0
05/06/2023
8.39
 119,710 8.74 9.18 8.21 1,900 10 0.0
02/06/2023
8.65
 375,704 8.65 8.92 7.59 5,000 700 0.0
01/06/2023
8.12
 219,055 7.59 8.12 7.50 0 730 0.0
31/05/2023
7.42
 308,892 6.62 7.42 6.62 7,000 30 0.1
30/05/2023
6.80
 12,200 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 6.62 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
 16,800 6.44 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 6.44 6.44 6.18 1,100 0 0.0
18/05/2023
6.36
 22,036 6.44 6.44 6.36 0 0 0
17/05/2023
6.53
 10,600 6.53 6.53 6.27 2,000 0 0.0
16/05/2023
6.27
 22,185 6.44 6.44 6.27 0 0 0
15/05/2023
6.62
 24,300 6.44 6.71 6.44 1,000 0 0.0
12/05/2023
6.44
 66,677 6.18 6.44 6.18 0 30 0.0
11/05/2023
6.18
 27,113 6.09 6.18 6.09 1,500 0 0.0
10/05/2023
6.09
 43,365 6.09 6.18 6.00 0 0 0
09/05/2023
6.09
 19,600 6.09 6.09 6.00 0 0 0
08/05/2023
6.09
 31,101 6.09 6.09 6.00 0 0 0
05/05/2023
6.09
 5,800 6.09 6.09 6.00 1,000 0 0.0
04/05/2023
6.09
 8,500 6.00 6.09 5.91 1,000 0 0.0
28/04/2023
6.00
 19,519 6.00 6.00 5.91 0 0 0
27/04/2023
6.09
 2,200 6.00 6.09 6.00 0 0 0
26/04/2023
6.09
 41,600 5.91 6.27 5.91 0 0 0
25/04/2023
6.00
 12,200 6.00 6.09 5.91 0 0 0
24/04/2023
6.00
 9,200 5.91 6.00 5.91 0 0 0
21/04/2023
6.00
 200 6.00 6.00 6.00 0 0 0
20/04/2023
5.91
 1,900 5.91 6.00 5.91 0 0 0
19/04/2023
6.00
 13,429 6.00 6.09 5.91 0 0 0
18/04/2023
6.09
 10,100 6.00 6.09 6.00 0 0 0
17/04/2023
6.09
 29,200 5.91 6.09 5.91 0 0 0
14/04/2023
6.00
 5,691 5.91 6.00 5.91 0 0 0
13/04/2023
6.00
 22,300 5.91 6.00 5.83 0 0 0
12/04/2023
6.00
 26,158 6.00 6.00 5.91 0 0 0
11/04/2023
5.91
 6,709 5.91 6.00 5.91 0 0 0
10/04/2023
7.24
 12,001 7.15 7.33 7.06 0 0 0
07/04/2023
6.00
 6,738 6.00 6.00 6.00 0 0 0
06/04/2023
6.00
 20,357 6.00 6.09 6.00 0 67 0.0
05/04/2023
6.00
 8,000 5.91 6.09 5.91 0 0 0
04/04/2023
6.09
 20,926 6.00 6.09 5.91 0 0 0
03/04/2023
5.91
 44,000 5.91 6.09 5.91 0 0 0
31/03/2023
5.91
 42,614 5.91 6.09 5.91 9,000 0 0.1
30/03/2023
5.91
 39,600 6.00 6.00 5.91 0 0 0
29/03/2023
6.00
 4,503 6.00 6.00 5.91 3 0 0.0
28/03/2023
6.00
 17,200 6.00 6.00 5.91 0 0 0
27/03/2023
6.00
 1,700 5.91 6.00 5.91 0 0 0
24/03/2023
6.00
 2,800 5.91 6.00 5.91 0 0 0
23/03/2023
6.00
 54,100 6.00 6.00 5.91 9,000 0 0.1

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