CTCP Sông Đà 9 (sd9)

10.80
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
(2026-08-18) 		0.60 5.88% 137,700 -1,200 -0.0
10.10
11.40
10.80
2 tháng
(2026-07-20) 		0.30 2.86% 388,500 -2,400 -0.0
9.80
11.40
10.80
3 tháng
(2026-06-19) 		0.10 0.93% 690,000 -9,900 -0.1
9.80
11.40
10.80
6 tháng
(2026-03-23) 		0.24 2.23% 1,519,800 -28,000 -0.3
9.80
11.40
10.80
12 tháng
(2025-09-22) 		-0.81 -6.99% 5,951,800 -469,600 -5.3
9.80
11.61
10.80
24 tháng
(2024-09-27) 		0.29 2.81% 11,579,443 -528,542 -6.0
7.42
12.37
10.80
36 tháng
(2023-10-03) 		3.56 49.20% 22,287,067 -503,478 -5.2
5.74
12.37
10.80
60 tháng
(2021-10-13) 		2.24 26.12% 104,346,223 -675,663 -7.4
4.77
18.10
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
10.90
 400 10.90 10.90 10.90 0 0 0
28/04/2026
10.90
 6,800 10.80 11.10 10.30 0 0 0
27/04/2026
10.80
 400 10.10 10.80 10.10 0 0 0
24/04/2026
10.90
 94,200 11.10 11.10 10.90 0 0 0
23/04/2026
11
 32,000 11 11 11 0 0 0
22/04/2026
11
 10,400 11 11 10.90 0 6,900 -0.1
21/04/2026
11
 19,500 11 11 11 0 3,000 -0.0
20/04/2026
11
 25,200 10.90 11.10 10.90 0 5,000 -0.1
17/04/2026
10.90
 18,300 10.90 10.90 10.90 0 1,000 -0.0
16/04/2026
10.80
 1,500 10.80 10.80 10.80 0 0 0
15/04/2026
10.60
 3,300 10.80 10.80 10.60 0 0 0
14/04/2026
10.80
 12,500 10.70 10.80 10.60 0 0 0
13/04/2026
10.90
 200 10.90 10.90 10.90 0 0 0
10/04/2026
10.80
 13,200 10.70 10.80 10.60 0 400 -0.0
09/04/2026
10.80
 23,300 10.90 10.90 10.60 0 0 0
08/04/2026
10.80
 6,600 11 11 10.80 0 0 0
07/04/2026
10.90
 600 10.90 10.90 10.90 0 0 0
06/04/2026
11
 100 11 11 11 0 0 0
03/04/2026
11.10
 18,700 11.10 11.10 11.10 0 0 0
02/04/2026
11.10
 22,700 11.10 11.10 11 0 0 0
01/04/2026
11.10
 26,400 11.30 11.30 10.90 0 0 0
31/03/2026
11.30
 0 11.30 11.30 11.30 0 0 0
30/03/2026
11.30
 4,200 11 11.30 10.90 0 0 0
27/03/2026: Cổ tức tiền mặt tỉ lệ: 5.5%
27/03/2026
11.20
 63,300 11.10 11.20 10.90 0 0 0
26/03/2026
10.85
 81,200 10.75 10.95 10.75 0 0 0
25/03/2026
10.85
 37,500 10.66 10.85 10.66 0 0 0
24/03/2026
10.56
 141,400 10.66 10.66 10.47 500 0 0.0
23/03/2026
10.56
 32,800 10.75 10.75 10.47 0 0 0
20/03/2026
10.66
 102,200 10.47 10.66 10.47 0 3,100 -0.0
19/03/2026
10.47
 11,200 10.75 10.75 10.47 0 0 0
18/03/2026
10.75
 57,800 10.66 10.75 10.66 0 0 0
17/03/2026
10.75
 19,700 10.66 10.75 10.56 0 6,000 -0.1
16/03/2026
10.56
 36,400 10.47 10.56 10.47 0 2,000 -0.0
13/03/2026
10.47
 53,700 10.47 10.47 10.28 4,500 0 0.0
12/03/2026
10.56
 104,500 10.18 10.56 10.09 900 400 0.0
11/03/2026
9.99
 80,500 10.09 10.09 9.99 0 0 0
10/03/2026
9.99
 83,700 10.09 10.18 9.99 0 0 0
09/03/2026
9.80
 121,200 10.56 10.66 9.71 900 5,700 -0.1
06/03/2026
10.37
 10,400 10.47 10.56 10.37 0 0 0
05/03/2026
10.47
 42,700 10.47 10.47 10.37 0 0 0
04/03/2026
10.28
 18,700 10.37 10.37 10.28 200 0 0.0
03/03/2026
10.47
 39,800 10.75 10.75 10.47 0 0 0
02/03/2026
10.56
 42,900 10.18 10.85 10.18 0 0 0
27/02/2026
10.28
 41,100 10.28 10.47 10.28 0 0 0
26/02/2026
10.47
 166,900 10.18 10.47 10.18 2,200 0 0.0
25/02/2026
10.18
 90,400 10.18 10.18 10.09 0 0 0
24/02/2026
10.18
 5,600 10.28 10.28 10.18 0 0 0
23/02/2026
10.28
 41,700 9.99 10.28 9.99 0 0 0
20/02/2026
10.80
 400 10.10 10.80 10.10 0 0 0
19/02/2026
10.80
 400 10.10 10.80 10.10 0 0 0
18/02/2026
10.80
 400 10.10 10.80 10.10 0 0 0
17/02/2026
10.80
 400 10.10 10.80 10.10 0 0 0
16/02/2026
10.80
 400 10.10 10.80 10.10 0 0 0
13/02/2026
9.99
 21,000 9.99 9.99 9.99 0 0 0
12/02/2026
9.99
 2,500 9.99 9.99 9.99 0 0 0
11/02/2026
9.90
 25,600 10.09 10.09 9.90 1,500 300 0.0
10/02/2026
9.99
 0 9.99 9.99 9.99 0 0 0
09/02/2026
9.99
 34,500 9.99 10.09 9.99 0 0 0
06/02/2026
9.90
 113,400 9.99 9.99 9.90 0 0 0
05/02/2026
9.99
 176,400 9.99 9.99 9.99 0 0 0
04/02/2026
9.99
 413,300 9.99 10.09 9.99 0 0 0
03/02/2026
10.09
 56,500 9.90 10.18 9.90 0 200 -0.0
02/02/2026
10.09
 754,800 10.85 10.85 9.99 1,800 0 0.0
30/01/2026
11.04
 3,800 11.04 11.04 10.95 0 0 0
29/01/2026
11.04
 18,100 11.04 11.04 11.04 0 0 0
28/01/2026
11.04
 1,100 11.04 11.04 11.04 0 0 0
27/01/2026
11.23
 1,000 11.23 11.23 11.23 0 0 0
26/01/2026
11.23
 17,700 11.23 11.23 11.23 0 0 0
23/01/2026
11.23
 5,300 11.23 11.23 11.23 0 0 0
22/01/2026
11.23
 35,500 11.23 11.23 11.23 0 0 0
21/01/2026
11.23
 42,600 11.23 11.23 11.04 0 0 0
20/01/2026
11.23
 28,000 11.14 11.33 11.14 0 0 0
19/01/2026
11.04
 3,200 10.95 11.14 10.95 0 0 0
16/01/2026
11.14
 6,800 10.95 11.14 10.95 0 0 0
15/01/2026
10.85
 10,500 10.75 10.95 10.75 0 0 0
14/01/2026
10.85
 500 10.85 10.85 10.85 0 0 0
13/01/2026
10.85
 30,100 10.75 10.85 10.75 0 0 0
12/01/2026
10.75
 11,800 10.75 10.75 10.66 0 0 0
09/01/2026
10.85
 11,600 10.95 10.95 10.66 400 0 0.0
08/01/2026
10.75
 1,100 10.75 10.75 10.75 0 100 -0.0
07/01/2026
10.75
 4,100 10.85 10.85 10.75 0 0 0
06/01/2026
10.85
 700 10.85 10.85 10.85 0 0 0
05/01/2026
10.66
 6,500 10.75 10.75 10.66 0 0 0
02/01/2026
11.60
 3,800 11.60 11.60 11.50 0 0 0
01/01/2026
11.30
 13,800 11.40 11.40 11.30 4,000 0 0.0
31/12/2025
10.75
 13,800 10.85 10.85 10.75 4,000 0 0.0
30/12/2025
10.75
 5,200 10.75 10.75 10.75 0 0 0
29/12/2025
10.75
 24,200 10.75 10.85 10.75 3,000 0 0.0
26/12/2025
10.75
 2,600 10.85 10.85 10.75 500 0 0.0
25/12/2025
10.85
 9,300 10.85 10.85 10.85 1,300 0 0.0
24/12/2025
10.85
 3,000 10.85 10.85 10.85 1,600 0 0.0
23/12/2025
10.85
 11,900 10.95 10.95 10.85 0 0 0
22/12/2025
11.04
 11,000 10.85 11.04 10.85 0 0 0
19/12/2025
10.85
 300 10.85 10.85 10.85 0 0 0
18/12/2025
10.95
 38,400 10.95 10.95 10.95 200 0 0.0
17/12/2025
10.95
 7,300 10.95 10.95 10.95 0 0 0
16/12/2025
10.95
 4,900 10.85 10.95 10.85 200 0 0.0
15/12/2025
10.85
 20,000 10.95 10.95 10.85 0 0 0
12/12/2025
10.95
 0 10.95 10.95 10.95 0 0 0
11/12/2025
10.95
 2,400 10.95 10.95 10.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |