CTCP Sông Đà 9 (sd9)

11.60
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
(2025-12-29) 		0.50 4.42% 260,200 7,300 0.1
11.20
11.80
11.60
2 tháng
(2025-12-01) 		0.40 3.51% 459,800 11,600 0.1
11.20
11.80
11.60
3 tháng
(2025-10-30) 		0 0% 1,076,300 -442,600 -5.0
11.20
11.80
11.60
6 tháng
(2025-08-01) 		-0.30 -2.48% 2,084,900 -414,200 -4.7
11.20
13
11.60
12 tháng
(2025-02-03) 		0.58 5.14% 5,749,501 -467,200 -5.4
11.20
13
11.60
24 tháng
(2024-02-15) 		4.01 51.45% 16,019,714 -166,960 -2.3
7.70
13
11.60
36 tháng
(2023-02-13) 		5.40 84.37% 25,466,110 -223,472 -2.8
6.21
13
11.60
60 tháng
(2021-02-23) 		5.12 76.69% 118,395,241 -958,374 -9.7
5.01
19.01
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
6.12
 330 6.12 6.12 6.03 0 0 0
12/11/2018
6.12
 28,470 6.03 6.12 5.84 0 0 0
09/11/2018
6.03
 39,400 6.31 6.31 5.84 0 0 0
08/11/2018
6.31
 6,432 6.31 6.31 5.94 100 0 0.0
07/11/2018
6.31
 200 6.31 6.31 6.31 0 0 0
06/11/2018
6.31
 0 6.31 6.31 6.31 0 0 0
05/11/2018
6.31
 900 6.31 6.31 6.31 0 0 0
02/11/2018
6.31
 80,300 6.31 6.40 6.31 0 0 0
01/11/2018
6.31
 37,100 6.31 6.31 6.21 0 0 0
31/10/2018
6.31
 43,500 6.21 6.31 6.12 0 0 0
30/10/2018
6.21
 5,590 6.21 6.21 5.94 0 0 0
29/10/2018
6.21
 3,100 6.31 6.31 6.12 0 0 0
26/10/2018
6.31
 100 6.31 6.31 6.31 0 0 0
25/10/2018
6.31
 47,644 6.40 6.40 6.12 0 0 0
24/10/2018
6.40
 8,100 6.40 6.40 6.21 0 0 0
23/10/2018
6.40
 6,202 6.49 6.49 6.40 0 0 0
22/10/2018
6.49
 44,100 6.40 6.49 6.40 0 0 0
19/10/2018
6.40
 10,900 6.49 6.49 6.31 0 0 0
18/10/2018
6.49
 400 6.49 6.49 6.49 0 0 0
17/10/2018
6.49
 7,100 6.49 6.49 6.40 0 0 0
16/10/2018
6.49
 37,300 6.40 6.49 6.31 100 0 0.0
15/10/2018
6.40
 13,200 6.40 6.40 6.31 100 0 0.0
12/10/2018
6.40
 1,200 6.31 6.40 6.31 0 0 0
11/10/2018
6.31
 48,400 6.59 6.59 5.94 0 0 0
10/10/2018
6.59
 35,390 6.49 6.59 6.49 100 0 0.0
09/10/2018
6.49
 25,700 6.59 6.59 6.40 0 0 0
08/10/2018
6.59
 45,100 6.49 6.59 6.40 300 0 0.0
05/10/2018
6.49
 3,400 6.59 6.59 6.40 100 0 0.0
04/10/2018
6.59
 23,590 6.59 6.59 6.49 12,000 0 0.1
03/10/2018
6.59
 18,809 6.49 6.68 6.49 0 0 0
02/10/2018
6.49
 4,200 6.59 6.59 6.40 100 0 0.0
01/10/2018
6.59
 14,000 6.49 6.59 6.40 300 0 0.0
28/09/2018
6.49
 8,909 6.40 6.49 6.31 300 700 -0.0
27/09/2018
6.40
 27,800 6.40 6.40 6.31 0 0 0
26/09/2018
6.40
 16,437 6.40 6.49 6.31 200 0 0.0
25/09/2018
6.40
 12,510 6.40 6.40 6.31 0 0 0
24/09/2018
6.40
 28,240 6.49 6.49 6.31 3,000 0 0.0
21/09/2018
6.49
 41,360 6.49 6.49 6.21 0 0 0
20/09/2018
6.49
 21,900 6.49 6.49 6.31 100 0 0.0
19/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2018
6.49
 38,292 6.49 6.96 6.40 0 0 0
18/09/2018
6.49
 45,000 6.25 6.49 6.17 0 5,900 -0.0
17/09/2018
6.25
 66,696 6.41 6.41 6.17 0 0 0
14/09/2018
6.41
 66,300 6.41 6.49 6.33 0 100 -0.0
13/09/2018
6.41
 66,450 6.57 6.57 6.41 0 0 0
12/09/2018
6.57
 130,778 6.09 6.66 6.09 100 8,500 -0.1
11/09/2018
6.09
 7,300 6.01 6.09 5.84 100 0 0.0
10/09/2018
6.01
 25,250 5.84 6.01 5.84 300 0 0.0
07/09/2018
5.84
 17,600 5.84 5.84 5.76 200 16,000 -0.1
06/09/2018
5.84
 7,900 5.84 5.92 5.76 0 0 0
05/09/2018
5.84
 22,700 5.84 5.84 5.84 0 0 0
04/09/2018
5.84
 13,300 5.92 6.09 5.84 0 0 0
31/08/2018
5.92
 3,320 5.84 5.92 5.84 0 0 0
30/08/2018
5.84
 21,362 5.76 5.84 5.76 0 0 0
29/08/2018
5.76
 33,800 5.76 5.76 5.68 0 0 0
28/08/2018
5.76
 5,030 5.84 5.84 5.76 0 0 0
27/08/2018
5.84
 3,580 5.76 5.84 5.68 0 0 0
24/08/2018
5.76
 6,583 5.76 5.76 5.76 0 77 -0.0
23/08/2018
5.76
 8,000 5.84 5.84 5.76 0 0 0
22/08/2018
5.84
 18,050 5.76 5.84 5.76 0 0 0
21/08/2018
5.76
 2,890 5.76 5.76 5.76 0 0 0
20/08/2018
5.76
 1,600 5.76 5.76 5.68 0 0 0
17/08/2018
5.76
 2,592 5.76 5.76 5.76 0 0 0
16/08/2018
5.76
 100 5.76 5.76 5.76 0 0 0
15/08/2018
5.76
 18,620 5.84 5.84 5.76 0 0 0
14/08/2018
5.84
 21,000 5.84 5.84 5.84 0 0 0
13/08/2018
5.84
 27,636 5.84 5.84 5.68 0 0 0
10/08/2018
5.84
 0 5.84 5.84 5.84 0 0 0
09/08/2018
5.84
 5,000 5.84 5.84 5.68 100 0 0.0
08/08/2018
5.84
 6,800 5.76 5.84 5.60 100 0 0.0
07/08/2018
5.76
 23,200 5.76 5.76 5.68 0 0 0
06/08/2018
5.76
 2,732 5.76 5.76 5.68 0 0 0
03/08/2018
5.76
 26,180 5.76 5.84 5.76 100 0 0.0
02/08/2018
5.76
 400 5.76 5.76 5.76 0 0 0
01/08/2018
5.76
 1,200 5.84 5.84 5.76 0 0 0
31/07/2018
5.84
 210 5.68 5.84 5.76 0 0 0
30/07/2018
5.68
 28,860 5.84 5.84 5.68 100 0 0.0
27/07/2018
5.84
 5,506 5.84 5.84 5.68 100 0 0.0
26/07/2018
5.84
 10,720 5.92 5.92 5.76 100 0 0.0
25/07/2018
5.92
 200 5.92 5.92 5.92 0 0 0
24/07/2018
5.92
 65,100 5.76 5.92 5.76 300 34,400 -0.2
23/07/2018
5.76
 9,400 5.84 5.84 5.76 0 0 0
20/07/2018
5.84
 518,430 5.76 5.84 5.68 0 506,800 -3.6
19/07/2018
5.76
 124,200 5.84 5.84 5.76 0 0 0
18/07/2018
5.84
 12,700 5.76 5.84 5.68 0 500 -0.0
17/07/2018
5.76
 37,100 5.76 5.76 5.68 0 0 0
16/07/2018
5.76
 42,610 5.84 5.84 5.68 0 8,500 -0.1
13/07/2018
5.84
 215,300 5.76 5.84 5.76 26,100 203,300 -1.3
12/07/2018
5.76
 112,000 5.84 6.01 5.76 100 56,100 -0.4
11/07/2018
5.84
 34,600 5.92 5.92 5.84 0 32,500 -0.2
10/07/2018
5.92
 3,500 6.01 6.01 5.92 0 3,000 -0.0
09/07/2018
6.01
 18,700 6.01 6.01 6.01 0 18,700 -0.1
06/07/2018
6.01
 1,200 5.92 6.01 5.92 0 100 -0.0
05/07/2018
5.92
 29,700 5.92 5.92 5.92 0 0 0
04/07/2018
5.92
 3,700 5.92 6.01 5.92 0 0 0
03/07/2018
5.92
 13,115 6.01 6.17 5.92 100 0 0.0
02/07/2018
6.01
 46,500 6.17 6.17 6.01 0 0 0
29/06/2018
6.17
 33,140 6.09 6.17 6.01 500 0 0.0
28/06/2018
6.09
 11,500 6.17 6.17 6.01 0 0 0
27/06/2018
6.17
 6,962 6.09 6.17 6.01 0 0 0
26/06/2018
6.09
 10,910 6.09 6.17 6.09 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |