CTCP Sông Đà 9 (sd9)

10.90
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
(2026-04-01) 		-0.20 -1.80% 430,100 -12,100 0.0
10.60
11.10
10.90
2 tháng
(2026-03-02) 		0.34 3.18% 1,615,900 -23,700 -0.1
9.80
11.30
10.90
3 tháng
(2026-02-02) 		0.81 8.04% 3,559,600 -16,900 -0.0
9.80
11.30
10.90
6 tháng
(2025-11-03) 		-0.33 -2.94% 4,637,900 -459,500 -5.0
9.80
11.30
10.90
12 tháng
(2025-05-06) 		-0.24 -2.12% 6,291,600 -436,200 -4.8
9.80
12.37
10.90
24 tháng
(2024-05-13) 		1.90 21.05% 17,623,059 -263,906 -3.1
8.83
12.37
10.90
36 tháng
(2023-05-17) 		4.37 66.86% 27,770,941 -262,678 -2.9
6.27
12.37
10.90
60 tháng
(2021-05-27) 		3.93 56.29% 117,097,736 -856,087 -8.7
4.77
18.10
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2019
5.74
 34,900 5.65 5.74 5.65 0 0 0
13/02/2019
5.65
 1,700 5.56 5.65 5.56 0 0 0
12/02/2019
5.56
 700 5.65 5.65 5.56 0 0 0
11/02/2019
5.65
 1,000 5.65 5.65 5.65 0 0 0
01/02/2019
5.65
 160 5.65 5.65 5.65 0 0 0
31/01/2019
5.65
 9,700 5.65 5.65 5.38 0 0 0
30/01/2019
5.65
 300 5.74 5.74 5.65 0 0 0
29/01/2019
5.74
 12,100 5.65 5.74 5.65 0 0 0
28/01/2019
5.65
 1,700 5.65 5.65 5.56 0 0 0
25/01/2019
5.65
 1,305 5.56 5.65 5.38 0 0 0
24/01/2019
5.56
 1,289 5.65 5.65 5.56 0 0 0
23/01/2019
5.65
 600 5.65 5.65 5.65 0 0 0
22/01/2019
5.65
 15,000 5.65 5.65 5.65 0 0 0
21/01/2019
5.65
 500 5.65 5.65 5.65 0 0 0
18/01/2019
5.65
 3,700 5.65 5.65 5.65 0 0 0
17/01/2019
5.65
 0 5.65 5.65 5.65 0 0 0
16/01/2019
5.65
 17,300 5.65 5.65 5.56 0 0 0
15/01/2019
5.65
 0 5.65 5.65 5.65 0 0 0
14/01/2019
5.65
 32,400 5.74 5.74 5.65 0 0 0
11/01/2019
5.74
 1,300 5.74 5.74 5.65 0 0 0
10/01/2019
5.74
 200 5.65 5.74 5.65 0 0 0
09/01/2019
5.65
 200 5.74 5.74 5.65 0 0 0
08/01/2019
5.74
 800 5.74 5.74 5.74 0 0 0
07/01/2019
5.74
 8,690 5.83 5.83 5.74 0 0 0
04/01/2019
5.83
 3,100 5.83 5.83 5.65 0 0 0
03/01/2019
5.83
 100 5.74 5.83 5.83 0 0 0
02/01/2019
5.74
 14,333 5.83 5.83 5.65 0 0 0
28/12/2018
5.83
 7,540 5.83 5.83 5.83 0 0 0
27/12/2018
5.83
 300 5.83 5.83 5.83 0 0 0
26/12/2018
5.83
 5,000 5.83 5.83 5.30 0 0 0
25/12/2018
5.83
 14,600 5.74 5.91 5.74 0 0 0
24/12/2018
5.74
 600 5.91 5.91 5.74 0 0 0
21/12/2018
5.91
 13,700 5.91 5.91 5.74 0 0 0
20/12/2018
5.91
 0 5.91 5.91 5.91 0 0 0
19/12/2018
5.91
 1,399 5.91 5.91 5.47 0 100 -0.0
18/12/2018
5.91
 2,181 5.91 5.91 5.56 0 0 0
17/12/2018
5.91
 1,300 5.91 5.91 5.74 0 0 0
14/12/2018
5.91
 18,438 5.83 5.91 5.74 0 0 0
13/12/2018
5.83
 28,500 5.91 5.91 5.83 0 0 0
12/12/2018
5.91
 6,312 5.91 5.91 5.74 0 0 0
11/12/2018
5.91
 756 5.91 5.91 5.74 0 0 0
10/12/2018
5.91
 1,300 5.91 5.91 5.91 0 0 0
07/12/2018
5.91
 2,200 5.83 5.91 5.83 0 0 0
06/12/2018
5.83
 759 5.83 5.83 5.83 0 0 0
05/12/2018
5.83
 0 5.83 5.83 5.83 0 0 0
04/12/2018
5.83
 3,700 5.83 5.83 5.74 0 0 0
03/12/2018
5.83
 5,900 5.83 5.91 5.74 0 0 0
30/11/2018
5.83
 1,122 6.00 6.00 5.83 0 0 0
29/11/2018
6.00
 2,400 6.00 6.00 5.83 0 0 0
28/11/2018
6.00
 2,300 5.91 6.00 5.91 0 0 0
27/11/2018
5.91
 200 5.74 5.91 5.91 0 0 0
26/11/2018
5.74
 24,000 5.91 5.91 5.65 0 0 0
23/11/2018
5.91
 101,000 5.91 5.91 5.91 0 76,900 -0.5
22/11/2018
5.91
 24,080 5.91 5.91 5.91 0 0 0
21/11/2018
5.91
 56,600 5.91 6.00 5.91 0 0 0
20/11/2018
5.91
 4,800 6.00 6.00 5.83 0 0 0
19/11/2018
6.00
 2,822 5.91 6.00 5.91 0 0 0
16/11/2018
5.91
 4,300 5.83 5.91 5.65 100 0 0.0
15/11/2018
5.83
 159 5.83 5.83 5.83 0 0 0
14/11/2018
5.83
 81,400 5.83 5.83 5.74 0 0 0
13/11/2018
5.83
 330 5.83 5.83 5.74 0 0 0
12/11/2018
5.83
 28,470 5.74 5.83 5.56 0 0 0
09/11/2018
5.74
 39,400 6.00 6.00 5.56 0 0 0
08/11/2018
6.00
 6,432 6.00 6.00 5.65 100 0 0.0
07/11/2018
6.00
 200 6.00 6.00 6.00 0 0 0
06/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
05/11/2018
6.00
 900 6.00 6.00 6.00 0 0 0
02/11/2018
6.00
 80,300 6.00 6.09 6.00 0 0 0
01/11/2018
6.00
 37,100 6.00 6.00 5.91 0 0 0
31/10/2018
6.00
 43,500 5.91 6.00 5.83 0 0 0
30/10/2018
5.91
 5,590 5.91 5.91 5.65 0 0 0
29/10/2018
5.91
 3,100 6.00 6.00 5.83 0 0 0
26/10/2018
6.00
 100 6.00 6.00 6.00 0 0 0
25/10/2018
6.00
 47,644 6.09 6.09 5.83 0 0 0
24/10/2018
6.09
 8,100 6.09 6.09 5.91 0 0 0
23/10/2018
6.09
 6,202 6.18 6.18 6.09 0 0 0
22/10/2018
6.18
 44,100 6.09 6.18 6.09 0 0 0
19/10/2018
6.09
 10,900 6.18 6.18 6.00 0 0 0
18/10/2018
6.18
 400 6.18 6.18 6.18 0 0 0
17/10/2018
6.18
 7,100 6.18 6.18 6.09 0 0 0
16/10/2018
6.18
 37,300 6.09 6.18 6.00 100 0 0.0
15/10/2018
6.09
 13,200 6.09 6.09 6.00 100 0 0.0
12/10/2018
6.09
 1,200 6.00 6.09 6.00 0 0 0
11/10/2018
6.00
 48,400 6.27 6.27 5.65 0 0 0
10/10/2018
6.27
 35,390 6.18 6.27 6.18 100 0 0.0
09/10/2018
6.18
 25,700 6.27 6.27 6.09 0 0 0
08/10/2018
6.27
 45,100 6.18 6.27 6.09 300 0 0.0
05/10/2018
6.18
 3,400 6.27 6.27 6.09 100 0 0.0
04/10/2018
6.27
 23,590 6.27 6.27 6.18 12,000 0 0.1
03/10/2018
6.27
 18,809 6.18 6.36 6.18 0 0 0
02/10/2018
6.18
 4,200 6.27 6.27 6.09 100 0 0.0
01/10/2018
6.27
 14,000 6.18 6.27 6.09 300 0 0.0
28/09/2018
6.18
 8,909 6.09 6.18 6.00 300 700 -0.0
27/09/2018
6.09
 27,800 6.09 6.09 6.00 0 0 0
26/09/2018
6.09
 16,437 6.09 6.18 6.00 200 0 0.0
25/09/2018
6.09
 12,510 6.09 6.09 6.00 0 0 0
24/09/2018
6.09
 28,240 6.18 6.18 6.00 3,000 0 0.0
21/09/2018
6.18
 41,360 6.18 6.18 5.91 0 0 0
20/09/2018
6.18
 21,900 6.18 6.18 6.00 100 0 0.0
19/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2018
6.18
 38,292 6.18 6.62 6.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |