CTCP Sông Đà 9 (sd9)

11.70
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
(2025-11-05) 		-0.10 -0.85% 654,400 -453,800 -5.2
11.40
11.80
11.70
2 tháng
(2025-10-06) 		-0.40 -3.31% 876,800 -450,500 -5.1
11.40
12.20
11.70
3 tháng
(2025-09-08) 		-0.50 -4.10% 1,358,500 -431,400 -4.9
11.40
12.30
11.70
6 tháng
(2025-06-09) 		0.10 0.86% 2,132,500 -421,800 -4.8
11.40
13
11.70
12 tháng
(2024-12-10) 		0.38 3.39% 5,728,253 -484,424 -5.6
11.04
13
11.70
24 tháng
(2023-12-18) 		4.28 57.68% 16,426,913 -383,416 -4.2
7.42
13
11.70
36 tháng
(2022-12-21) 		5.39 85.50% 25,556,575 -233,772 -2.9
5.84
13
11.70
60 tháng
(2020-12-31) 		4.56 63.82% 120,200,515 -983,102 -9.9
5.01
19.01
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
6.09
 11,830 6.01 6.09 6.01 0 3,000 -0.0
22/06/2018
6.01
 7,100 6.01 6.09 6.01 0 0 0
21/06/2018
6.01
 101,014 6.01 6.09 5.92 0 0 0
20/06/2018
6.01
 824 6.09 6.17 6.01 0 0 0
19/06/2018
6.09
 20,431 6.17 6.17 6.01 0 0 0
18/06/2018
6.17
 3,700 6.33 6.33 6.09 0 0 0
15/06/2018
6.33
 1,806 6.25 6.33 6.33 600 0 0.0
14/06/2018
6.25
 9,100 6.25 6.33 6.17 0 7,000 -0.1
13/06/2018
6.25
 2,177 6.17 6.33 6.25 0 0 0
12/06/2018
6.17
 1,610 6.33 6.33 6.17 0 0 0
11/06/2018
6.33
 59,600 6.33 6.33 6.17 2,000 0 0.0
08/06/2018
6.33
 524 6.33 6.33 6.33 0 0 0
07/06/2018
6.33
 2,869 6.33 6.33 6.25 0 69 -0.0
06/06/2018
6.33
 29,600 6.41 6.41 6.33 13,000 7,600 0.0
05/06/2018
6.41
 1,176 6.41 6.41 6.33 0 0 0
04/06/2018
6.41
 9,900 6.49 6.49 6.33 0 0 0
01/06/2018
6.49
 2,336 6.49 6.49 6.41 0 0 0
31/05/2018
6.49
 2,241 6.49 6.49 6.41 0 0 0
30/05/2018
6.49
 2,900 6.41 6.49 6.41 0 0 0
29/05/2018
6.41
 18,400 6.41 6.49 6.33 14,400 0 0.1
28/05/2018
6.41
 2,600 6.41 6.41 6.01 100 0 0.0
25/05/2018
6.41
 3,136 6.41 6.41 6.25 100 0 0.0
24/05/2018
6.41
 7,200 6.41 6.41 6.33 0 0 0
23/05/2018
6.41
 4,600 6.41 6.41 6.33 0 0 0
22/05/2018
6.41
 1,960 6.49 6.49 6.25 100 0 0.0
21/05/2018
6.49
 10,000 6.57 6.57 6.33 0 0 0
18/05/2018
6.57
 1,200 6.57 6.57 6.57 0 0 0
17/05/2018
6.57
 10,810 6.57 6.57 6.49 0 0 0
16/05/2018
6.57
 5,963 6.49 6.57 6.41 0 0 0
15/05/2018
6.49
 1,900 6.49 6.49 6.49 0 0 0
14/05/2018
6.49
 2,301 6.57 6.57 6.49 0 0 0
11/05/2018
6.57
 15,696 6.57 6.57 6.49 0 0 0
10/05/2018
6.57
 23,000 6.57 6.57 6.49 0 0 0
09/05/2018
6.57
 24,000 6.57 6.57 6.41 100 0 0.0
08/05/2018
6.57
 8,700 6.57 6.57 6.49 0 0 0
07/05/2018
6.57
 0 6.57 6.57 6.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |