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
(2025-11-04) 		-0.30 -2.54% 648,200 -453,100 -5.2
11.40
11.80
11.70
2 tháng
(2025-10-06) 		-0.60 -4.96% 866,200 -450,600 -5.1
11.40
12.20
11.70
3 tháng
(2025-09-05) 		-0.90 -7.26% 1,354,300 -431,400 -4.9
11.40
12.40
11.70
6 tháng
(2025-06-09) 		-0.10 -0.86% 2,121,900 -421,900 -4.8
11.40
13
11.70
12 tháng
(2024-12-09) 		0.37 3.32% 5,739,269 -485,524 -5.6
11.04
13
11.70
24 tháng
(2023-12-15) 		4.08 54.98% 16,425,113 -383,516 -4.2
7.42
13
11.70
36 tháng
(2022-12-20) 		5.29 85.05% 25,593,775 -233,872 -2.9
5.84
13
11.70
60 tháng
(2020-12-30) 		4.82 72.20% 120,206,915 -982,902 -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)
15/07/2025
11.60
 800 11.60 11.60 11.60 0 0 0
14/07/2025
11.60
 5,600 11.50 11.70 11.50 0 0 0
11/07/2025
11.50
 12,000 11.60 11.60 11.50 0 0 0
10/07/2025
11.60
 5,200 11.60 11.60 11.60 0 0 0
09/07/2025
11.70
 24,000 11.50 11.80 11.40 0 0 0
08/07/2025
11.80
 63,100 11.80 11.80 11.40 0 0 0
07/07/2025
11.80
 16,500 11.80 11.80 11.80 0 0 0
04/07/2025
11.80
 1,600 11.70 11.70 11.70 600 0 0.0
03/07/2025
11.70
 1,600 11.80 11.80 11.70 1,100 0 0.0
02/07/2025
11.60
 7,800 11.80 11.80 11.80 0 0 0
01/07/2025
11.80
 20,200 11.80 11.90 11.80 0 0 0
30/06/2025
11.70
 5,800 11.50 11.70 11.50 0 0 0
27/06/2025
11.70
 10,400 11.70 11.70 11.60 0 0 0
26/06/2025
11.60
 6,000 11.50 11.60 11.40 0 0 0
25/06/2025
11.60
 200 11.60 11.60 11.60 0 0 0
24/06/2025
11.70
 1,400 11.80 11.80 11.70 0 0 0
23/06/2025
11.80
 300 11.80 11.80 11.80 0 100 -0.0
20/06/2025
11.60
 5,800 11.60 11.80 11.60 100 0 0.0
19/06/2025
11.70
 200 11.50 11.50 11.50 0 0 0
18/06/2025
11.60
 500 11.60 11.60 11.60 100 0 0.0
17/06/2025
11.60
 0 11.60 11.60 11.60 0 0 0
16/06/2025
11.60
 1,200 11.40 11.80 11.40 0 100 -0.0
13/06/2025
11.50
 25,200 11.60 11.60 11.50 0 0 0
12/06/2025
11.60
 0 11.60 11.60 11.60 0 0 0
11/06/2025
11.60
 5,300 11.60 11.60 11.60 100 0 0.0
10/06/2025
11.70
 1,200 11.70 11.70 11.70 0 0 0
09/06/2025
11.60
 8,400 11.70 11.70 11.60 0 0 0
06/06/2025
11.70
 6,400 11.50 11.50 11.50 0 0 0
05/06/2025
11.70
 28,600 11.40 11.60 11.30 0 0 0
04/06/2025
11.70
 13,600 11.60 11.60 11.40 0 0 0
03/06/2025
11.60
 8,400 11.60 11.60 11.50 0 0 0
02/06/2025
11.60
 8,700 11.40 11.70 11 0 8,500 -0.1
30/05/2025
11.70
 2,200 11.60 11.70 11.60 0 0 0
29/05/2025
11.60
 2,300 11.60 11.60 11.60 0 0 0
28/05/2025
11.60
 15,100 11.60 11.70 11.60 0 0 0
27/05/2025
11.60
 1,100 11.60 11.70 11.60 0 0 0
26/05/2025
11.60
 5,400 11.50 11.60 11.50 0 0 0
23/05/2025
11.50
 2,100 11.50 11.50 11.50 0 0 0
22/05/2025
11.70
 2,400 11.70 11.70 11.50 0 0 0
21/05/2025
11.80
 5,100 11.50 11.50 11.50 0 0 0
20/05/2025
11.50
 16,300 11.50 11.60 11.50 0 0 0
19/05/2025
11.50
 20,000 11.50 11.70 11.50 0 0 0
16/05/2025
11.70
 1,100 11.60 11.60 11.60 0 0 0
15/05/2025
11.70
 1,200 11.70 11.70 11.70 0 0 0
14/05/2025
11.80
 100 11.80 11.80 11.80 0 0 0
13/05/2025
11.60
 11,500 11.60 11.60 11.60 0 0 0
12/05/2025
11.60
 3,300 11.60 11.60 11.60 0 0 0
09/05/2025
11.60
 11,600 11.50 11.60 11.50 0 0 0
08/05/2025
11.70
 0 11.70 11.70 11.70 0 0 0
07/05/2025
11.70
 6,500 11.70 11.70 11.70 600 0 0
06/05/2025
11.70
 7,000 11.90 11.90 11.70 0 0 0
05/05/2025
11.90
 3,000 11.80 11.90 11.80 0 200 0
29/04/2025
11.60
 300 11.60 11.60 11.60 0 0 0
28/04/2025
11.90
 2,000 11.90 11.90 11.90 0 0 0
25/04/2025
11.60
 1,300 11.60 11.60 11.60 0 0 0
24/04/2025
11.60
 2,600 11.60 11.60 11.50 100 0 0.0
23/04/2025
11.60
 7,900 11.60 11.60 11.50 0 0 0
22/04/2025
11.60
 19,200 11.50 11.70 11.50 0 0 0
21/04/2025
11.70
 0 11.70 11.70 11.70 0 0 0
18/04/2025
11.70
 8,500 11.60 11.70 11.60 100 0 0.0
17/04/2025
11.60
 4,900 11.20 11.80 11.20 0 800 -0.0
16/04/2025
11.50
 8,000 11.50 11.50 11.50 0 0 0
15/04/2025
11.50
 3,800 11.50 11.60 11.50 0 0 0
14/04/2025
11.80
 1,000 11.80 11.80 11.80 0 0 0
11/04/2025
11.80
 400 11.60 11.90 11.60 0 100 -0.0
10/04/2025
11.90
 33,300 12.10 12.30 11.80 100 0 0.0
09/04/2025
11.30
 7,200 11.30 11.30 11.10 0 0 0
08/04/2025
11.40
 25,500 12.10 12.10 11.40 0 0 0
04/04/2025
12
 18,700 11.50 12 11.30 0 900 -0.0
03/04/2025
11.50
 216,300 12.20 12.20 11.50 300 0 0.0
02/04/2025
12.40
 1,200 12.30 12.40 12.20 0 0 0
01/04/2025
12.30
 5,200 12.20 12.30 12.20 0 0 0
31/03/2025
12.30
 1,500 12.30 12.30 12.30 0 0 0
28/03/2025
12.30
 24,500 12.20 12.30 12.20 0 0 0
27/03/2025
12.30
 9,200 12.30 12.30 12.10 0 0 0
26/03/2025
12.30
 38,900 12.20 12.30 12.20 0 0 0
25/03/2025
12.30
 104,400 12.30 12.30 12.10 0 0 0
24/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2025
12.20
 57,900 12.80 12.80 12 0 0 0
21/03/2025
12.80
 31,800 12.61 12.80 12.52 0 300 -0.0
20/03/2025
12.61
 1,092,500 12.71 13.08 12.61 0 0 0
19/03/2025
12.52
 8,400 12.43 12.52 12.43 0 0 0
18/03/2025
12.61
 7,600 12.71 12.71 12.61 0 0 0
17/03/2025
12.71
 413,100 12.71 12.89 12.61 200 0 0
14/03/2025
12.61
 4,400 12.52 12.61 12.52 0 0 0
13/03/2025
12.43
 1,500 12.43 12.52 12.43 0 0 0
12/03/2025
12.61
 2,000 12.71 12.71 12.52 0 0 0
11/03/2025
12.61
 53,300 12.61 12.71 12.24 0 0 0
10/03/2025
12.61
 5,000 12.71 12.71 12.52 0 0 0
07/03/2025
12.71
 5,700 12.89 12.99 12.71 0 0 0
06/03/2025
12.80
 98,700 12.89 13.17 12.71 1,400 45,000 -0.6
05/03/2025
12.43
 7,000 12.43 12.43 12.43 0 0 0
04/03/2025
12.71
 30,300 12.43 12.71 12.24 0 0 0
03/03/2025
12.52
 6,800 12.61 12.61 12.24 0 700 -0.0
28/02/2025
12.61
 30,600 12.15 12.61 12.15 0 0 0
27/02/2025
12.43
 65,300 12.43 12.43 12.06 0 0 0
26/02/2025
12.61
 13,000 12.52 12.61 12.43 0 0 0
25/02/2025
12.52
 11,500 12.52 12.80 12.43 300 0 0.0
24/02/2025
12.52
 46,100 14.10 14.10 11.97 0 0 0
21/02/2025
12.89
 28,800 14.10 14.10 12.34 500 0 0.0
20/02/2025
12.89
 62,300 13.91 13.91 12.61 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |