CTCP Sông Đà 9 (sd9)

10.70
0.10
(0.94%)
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
(2026-05-20) 		-0.30 -2.75% 76,900 -2,300 0
10.60
11.20
10.70
2 tháng
(2026-04-20) 		-0.40 -3.64% 314,700 -17,200 0
10.60
11.20
10.70
3 tháng
(2026-03-23) 		0.04 0.34% 822,500 -13,400 0.1
10.56
11.30
10.70
6 tháng
(2025-12-22) 		-0.44 -3.99% 3,912,600 -8,500 0.1
9.80
11.30
10.70
12 tháng
(2025-06-24) 		-0.54 -4.81% 6,095,500 -430,700 -4.7
9.80
12.37
10.70
24 tháng
(2024-07-01) 		-0.17 -1.58% 13,739,831 -502,286 -5.6
9.80
12.37
10.70
36 tháng
(2023-07-05) 		3.10 41.26% 24,647,997 -410,439 -4.2
7.06
12.37
10.70
60 tháng
(2021-07-15) 		4.07 62.26% 113,823,037 -673,927 -7.3
4.77
18.10
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2018
6.18
 45,000 5.95 6.18 5.87 0 5,900 -0.0
17/09/2018
5.95
 66,696 6.10 6.10 5.87 0 0 0
14/09/2018
6.10
 66,300 6.10 6.18 6.03 0 100 -0.0
13/09/2018
6.10
 66,450 6.26 6.26 6.10 0 0 0
12/09/2018
6.26
 130,778 5.79 6.33 5.79 100 8,500 -0.1
11/09/2018
5.79
 7,300 5.72 5.79 5.56 100 0 0.0
10/09/2018
5.72
 25,250 5.56 5.72 5.56 300 0 0.0
07/09/2018
5.56
 17,600 5.56 5.56 5.48 200 16,000 -0.1
06/09/2018
5.56
 7,900 5.56 5.64 5.48 0 0 0
05/09/2018
5.56
 22,700 5.56 5.56 5.56 0 0 0
04/09/2018
5.56
 13,300 5.64 5.79 5.56 0 0 0
31/08/2018
5.64
 3,320 5.56 5.64 5.56 0 0 0
30/08/2018
5.56
 21,362 5.48 5.56 5.48 0 0 0
29/08/2018
5.48
 33,800 5.48 5.48 5.41 0 0 0
28/08/2018
5.48
 5,030 5.56 5.56 5.48 0 0 0
27/08/2018
5.56
 3,580 5.48 5.56 5.41 0 0 0
24/08/2018
5.48
 6,583 5.48 5.48 5.48 0 77 -0.0
23/08/2018
5.48
 8,000 5.56 5.56 5.48 0 0 0
22/08/2018
5.56
 18,050 5.48 5.56 5.48 0 0 0
21/08/2018
5.48
 2,890 5.48 5.48 5.48 0 0 0
20/08/2018
5.48
 1,600 5.48 5.48 5.41 0 0 0
17/08/2018
5.48
 2,592 5.48 5.48 5.48 0 0 0
16/08/2018
5.48
 100 5.48 5.48 5.48 0 0 0
15/08/2018
5.48
 18,620 5.56 5.56 5.48 0 0 0
14/08/2018
5.56
 21,000 5.56 5.56 5.56 0 0 0
13/08/2018
5.56
 27,636 5.56 5.56 5.41 0 0 0
10/08/2018
5.56
 0 5.56 5.56 5.56 0 0 0
09/08/2018
5.56
 5,000 5.56 5.56 5.41 100 0 0.0
08/08/2018
5.56
 6,800 5.48 5.56 5.33 100 0 0.0
07/08/2018
5.48
 23,200 5.48 5.48 5.41 0 0 0
06/08/2018
5.48
 2,732 5.48 5.48 5.41 0 0 0
03/08/2018
5.48
 26,180 5.48 5.56 5.48 100 0 0.0
02/08/2018
5.48
 400 5.48 5.48 5.48 0 0 0
01/08/2018
5.48
 1,200 5.56 5.56 5.48 0 0 0
31/07/2018
5.56
 210 5.41 5.56 5.48 0 0 0
30/07/2018
5.41
 28,860 5.56 5.56 5.41 100 0 0.0
27/07/2018
5.56
 5,506 5.56 5.56 5.41 100 0 0.0
26/07/2018
5.56
 10,720 5.64 5.64 5.48 100 0 0.0
25/07/2018
5.64
 200 5.64 5.64 5.64 0 0 0
24/07/2018
5.64
 65,100 5.48 5.64 5.48 300 34,400 -0.2
23/07/2018
5.48
 9,400 5.56 5.56 5.48 0 0 0
20/07/2018
5.56
 518,430 5.48 5.56 5.41 0 506,800 -3.6
19/07/2018
5.48
 124,200 5.56 5.56 5.48 0 0 0
18/07/2018
5.56
 12,700 5.48 5.56 5.41 0 500 -0.0
17/07/2018
5.48
 37,100 5.48 5.48 5.41 0 0 0
16/07/2018
5.48
 42,610 5.56 5.56 5.41 0 8,500 -0.1
13/07/2018
5.56
 215,300 5.48 5.56 5.48 26,100 203,300 -1.3
12/07/2018
5.48
 112,000 5.56 5.72 5.48 100 56,100 -0.4
11/07/2018
5.56
 34,600 5.64 5.64 5.56 0 32,500 -0.2
10/07/2018
5.64
 3,500 5.72 5.72 5.64 0 3,000 -0.0
09/07/2018
5.72
 18,700 5.72 5.72 5.72 0 18,700 -0.1
06/07/2018
5.72
 1,200 5.64 5.72 5.64 0 100 -0.0
05/07/2018
5.64
 29,700 5.64 5.64 5.64 0 0 0
04/07/2018
5.64
 3,700 5.64 5.72 5.64 0 0 0
03/07/2018
5.64
 13,115 5.72 5.87 5.64 100 0 0.0
02/07/2018
5.72
 46,500 5.87 5.87 5.72 0 0 0
29/06/2018
5.87
 33,140 5.79 5.87 5.72 500 0 0.0
28/06/2018
5.79
 11,500 5.87 5.87 5.72 0 0 0
27/06/2018
5.87
 6,962 5.79 5.87 5.72 0 0 0
26/06/2018
5.79
 10,910 5.79 5.87 5.79 0 2,000 -0.0
25/06/2018
5.79
 11,830 5.72 5.79 5.72 0 3,000 -0.0
22/06/2018
5.72
 7,100 5.72 5.79 5.72 0 0 0
21/06/2018
5.72
 101,014 5.72 5.79 5.64 0 0 0
20/06/2018
5.72
 824 5.79 5.87 5.72 0 0 0
19/06/2018
5.79
 20,431 5.87 5.87 5.72 0 0 0
18/06/2018
5.87
 3,700 6.03 6.03 5.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |