CTCP Sông Đà 9 (sd9)

11.30
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
(2026-02-23) 		0.50 4.63% 999,900 -4,400 -0.0
10.30
11.30
11.30
2 tháng
(2026-01-19) 		-0.30 -2.59% 2,754,200 200 0.0
10.30
11.80
11.30
3 tháng
(2025-12-18) 		-0.20 -1.74% 2,957,600 11,100 0.1
10.30
11.80
11.30
6 tháng
(2025-09-19) 		-0.90 -7.38% 4,258,400 -439,600 -5.0
10.30
12.20
11.30
12 tháng
(2025-03-24) 		-0.90 -7.38% 5,936,600 -420,500 -4.8
10.30
13
11.30
24 tháng
(2024-03-28) 		2.86 33.88% 18,009,348 -162,316 -2.3
7.88
13
11.30
36 tháng
(2023-04-03) 		5.09 81.83% 27,359,455 -241,175 -2.9
6.21
13
11.30
60 tháng
(2021-04-13) 		2.95 35.36% 118,108,510 -837,987 -8.7
5.01
19.01
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2018
6.12
 14,600 6.03 6.21 6.03 0 0 0
24/12/2018
6.03
 600 6.21 6.21 6.03 0 0 0
21/12/2018
6.21
 13,700 6.21 6.21 6.03 0 0 0
20/12/2018
6.21
 0 6.21 6.21 6.21 0 0 0
19/12/2018
6.21
 1,399 6.21 6.21 5.75 0 100 -0.0
18/12/2018
6.21
 2,181 6.21 6.21 5.84 0 0 0
17/12/2018
6.21
 1,300 6.21 6.21 6.03 0 0 0
14/12/2018
6.21
 18,438 6.12 6.21 6.03 0 0 0
13/12/2018
6.12
 28,500 6.21 6.21 6.12 0 0 0
12/12/2018
6.21
 6,312 6.21 6.21 6.03 0 0 0
11/12/2018
6.21
 756 6.21 6.21 6.03 0 0 0
10/12/2018
6.21
 1,300 6.21 6.21 6.21 0 0 0
07/12/2018
6.21
 2,200 6.12 6.21 6.12 0 0 0
06/12/2018
6.12
 759 6.12 6.12 6.12 0 0 0
05/12/2018
6.12
 0 6.12 6.12 6.12 0 0 0
04/12/2018
6.12
 3,700 6.12 6.12 6.03 0 0 0
03/12/2018
6.12
 5,900 6.12 6.21 6.03 0 0 0
30/11/2018
6.12
 1,122 6.31 6.31 6.12 0 0 0
29/11/2018
6.31
 2,400 6.31 6.31 6.12 0 0 0
28/11/2018
6.31
 2,300 6.21 6.31 6.21 0 0 0
27/11/2018
6.21
 200 6.03 6.21 6.21 0 0 0
26/11/2018
6.03
 24,000 6.21 6.21 5.94 0 0 0
23/11/2018
6.21
 101,000 6.21 6.21 6.21 0 76,900 -0.5
22/11/2018
6.21
 24,080 6.21 6.21 6.21 0 0 0
21/11/2018
6.21
 56,600 6.21 6.31 6.21 0 0 0
20/11/2018
6.21
 4,800 6.31 6.31 6.12 0 0 0
19/11/2018
6.31
 2,822 6.21 6.31 6.21 0 0 0
16/11/2018
6.21
 4,300 6.12 6.21 5.94 100 0 0.0
15/11/2018
6.12
 159 6.12 6.12 6.12 0 0 0
14/11/2018
6.12
 81,400 6.12 6.12 6.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |