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
(2025-11-05) 		-0.10 -0.85% 654,400 -453,800 -5.2
11.40
11.80
11.70
2 tháng
(2025-10-06) 		-0.40 -3.31% 876,800 -450,500 -5.1
11.40
12.20
11.70
3 tháng
(2025-09-08) 		-0.50 -4.10% 1,358,500 -431,400 -4.9
11.40
12.30
11.70
6 tháng
(2025-06-09) 		0.10 0.86% 2,132,500 -421,800 -4.8
11.40
13
11.70
12 tháng
(2024-12-10) 		0.38 3.39% 5,728,253 -484,424 -5.6
11.04
13
11.70
24 tháng
(2023-12-18) 		4.28 57.68% 16,426,913 -383,416 -4.2
7.42
13
11.70
36 tháng
(2022-12-21) 		5.39 85.50% 25,556,575 -233,772 -2.9
5.84
13
11.70
60 tháng
(2020-12-31) 		4.56 63.82% 120,200,515 -983,102 -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)
04/12/2017
7.06
 155,305 6.90 7.06 6.90 900 0 0.0
01/12/2017
6.90
 198,753 6.82 6.90 6.74 0 0 0
30/11/2017
6.82
 101,995 6.90 6.98 6.74 0 0 0
29/11/2017
6.90
 195,222 6.82 6.98 6.66 0 0 0
28/11/2017
6.82
 223,524 6.90 6.90 6.74 0 0 0
27/11/2017
6.90
 152,398 6.82 6.98 6.74 900 0 0.0
24/11/2017
6.82
 102,440 6.74 6.82 6.57 0 0 0
23/11/2017
6.74
 84,700 6.74 6.82 6.66 2,900 0 0.0
22/11/2017
6.74
 96,300 6.90 6.90 6.74 0 0 0
21/11/2017
6.90
 54,705 6.98 6.98 6.82 0 0 0
20/11/2017
6.98
 171,007 6.57 7.06 6.66 1,000 0 0.0
17/11/2017
6.57
 82,138 6.74 6.74 6.57 0 0 0
16/11/2017
6.74
 108,400 6.57 6.74 6.57 0 0 0
15/11/2017
6.57
 161,245 6.49 6.74 6.41 0 0 0
14/11/2017
6.49
 82,533 6.66 6.66 6.41 100 0 0.0
13/11/2017
6.66
 64,754 6.74 6.74 6.49 0 8,000 -0.1
10/11/2017
6.74
 91,137 6.41 6.74 6.49 77 60 0.0
09/11/2017
6.41
 111,668 6.57 6.57 6.41 0 0 0
08/11/2017
6.57
 46,550 6.57 6.57 6.49 0 0 0
07/11/2017
6.57
 100,722 6.49 6.57 6.41 4,400 13,600 -0.1
06/11/2017
6.49
 122,598 6.57 6.57 6.41 0 0 0
03/11/2017
6.57
 115,138 6.49 6.66 6.41 6,000 0 0.0
02/11/2017
6.49
 202,700 6.66 6.66 6.41 8,000 0 0.1
01/11/2017
6.66
 148,510 6.66 6.82 6.57 0 0 0
31/10/2017
6.66
 206,254 7.14 7.14 6.66 26,600 0 0.2
30/10/2017
7.14
 108,087 7.06 7.30 7.14 700 0 0.0
27/10/2017
7.06
 111,050 7.06 7.22 7.06 0 0 0
26/10/2017
7.06
 85,234 6.98 7.22 6.90 0 0 0
25/10/2017
6.98
 67,210 6.82 7.30 6.82 0 0 0
24/10/2017
6.82
 136,067 6.82 6.90 6.66 600 0 0.0
23/10/2017
6.82
 218,570 7.30 7.30 6.82 5,000 0 0.0
20/10/2017
7.30
 110,972 7.39 7.39 7.30 16,000 0 0.1
19/10/2017
7.39
 209,709 7.39 7.55 7.22 36,900 0 0.3
18/10/2017
7.39
 501,256 8.12 8.20 7.39 0 0 0
17/10/2017
8.12
 94,578 8.12 8.20 8.12 0 0 0
16/10/2017
8.12
 114,009 8.28 8.28 8.12 0 0 0
13/10/2017
8.28
 41,000 8.36 8.36 8.20 0 0 0
12/10/2017
8.36
 28,709 8.36 8.44 8.28 0 0 0
11/10/2017
8.36
 69,300 8.20 8.36 8.20 0 12,400 -0.1
10/10/2017
8.20
 80,100 8.36 8.36 8.20 0 0 0
09/10/2017
8.36
 53,900 8.36 8.44 8.20 0 0 0
06/10/2017
8.36
 263,481 8.20 8.36 8.12 0 10,000 -0.1
05/10/2017
8.20
 78,800 8.36 8.52 8.20 4,000 0 0.0
04/10/2017
8.36
 55,520 8.20 8.44 8.20 0 0 0
03/10/2017
8.20
 162,100 8.52 8.68 8.20 0 25,000 -0.3
02/10/2017
8.52
 100,600 8.68 8.77 8.52 0 0 0
29/09/2017
8.68
 102,100 8.77 8.85 8.68 600 0 0.0
28/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
28/09/2017
8.77
 180,700 8.36 8.93 8.77 0 1 -0.0
27/09/2017
8.36
 348,910 7.83 8.51 7.90 0 0 0
26/09/2017
7.83
 139,700 7.83 8.06 7.83 0 0 0
25/09/2017
7.83
 160,124 7.90 7.90 7.68 0 5,000 -0.1
22/09/2017
7.90
 90,588 7.83 8.06 7.75 0 0 0
21/09/2017
7.83
 72,248 7.98 7.98 7.83 0 0 0
20/09/2017
7.98
 126,720 8.21 8.28 7.83 10,000 0 0.1
19/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
19/09/2017
8.21
 118,969 7.98 8.44 7.98 0 0 0
18/09/2017
7.98
 124,815 7.84 7.98 7.84 0 0 0
15/09/2017
7.84
 191,200 7.84 7.91 7.77 0 0 0
14/09/2017
7.84
 183,660 7.98 7.98 7.84 0 0 0
13/09/2017
7.98
 242,426 7.98 8.26 7.91 0 0 0
12/09/2017
7.98
 147,480 7.98 8.34 7.98 0 10,000 -0.1
11/09/2017
7.98
 338,571 7.91 8.41 7.98 0 11,760 -0.1
08/09/2017
7.91
 129,610 7.69 7.98 7.69 0 16,000 -0.2
07/09/2017
7.69
 206,032 7.55 7.69 7.48 0 0 0
06/09/2017
7.55
 146,010 7.62 7.69 7.55 0 0 0
05/09/2017
7.62
 146,250 7.77 7.84 7.62 100 2,000 -0.0
01/09/2017
7.77
 344,500 7.84 7.98 7.62 0 0 0
31/08/2017
7.84
 725,072 7.27 7.98 7.41 0 4,300 -0.0
30/08/2017
7.27
 182,619 7.20 7.41 7.20 0 100 -0.0
29/08/2017
7.20
 170,500 7.27 7.41 6.84 0 0 0
28/08/2017
7.27
 616,677 7.27 7.69 7.27 0 100 -0.0
25/08/2017
7.27
 314,659 6.91 7.34 6.84 0 25,900 -0.3
24/08/2017
6.91
 94,194 7.05 7.12 6.91 0 500 -0.0
23/08/2017
7.05
 300,482 6.77 7.34 6.70 0 100 -0.0
22/08/2017
6.77
 105,110 6.77 6.91 6.77 0 0 0
21/08/2017
6.77
 137,559 6.70 6.98 6.70 0 159 -0.0
18/08/2017
6.70
 171,354 6.48 6.84 6.48 0 100 -0.0
17/08/2017
6.48
 180,325 6.84 6.91 6.48 6,000 0 0.1
16/08/2017
6.84
 98,200 7.27 7.27 6.84 4,000 0 0.0
15/08/2017
7.27
 220,100 7.12 7.27 6.77 7,000 0 0.1
14/08/2017
7.12
 349,366 7.05 7.55 7.05 100 1,600 -0.0
11/08/2017
7.05
 301,900 6.70 7.05 6.48 0 100 -0.0
10/08/2017
6.70
 246,700 6.98 6.98 6.55 2,000 0 0.0
09/08/2017
6.98
 238,579 7.20 7.20 6.77 0 9,200 -0.1
08/08/2017
7.20
 530,530 7.27 7.62 7.05 0 200 -0.0
07/08/2017
7.27
 1,417,609 6.63 7.27 6.77 0 12,500 -0.1
04/08/2017
6.63
 137,470 6.63 6.84 6.48 0 0 0
03/08/2017
6.63
 632,443 6.20 6.77 6.20 0 11,000 -0.1
02/08/2017
6.20
 157,100 6.06 6.27 5.98 0 0 0
01/08/2017
6.06
 79,990 5.98 6.06 5.98 0 0 0
31/07/2017
5.98
 61,330 5.98 5.98 5.77 0 0 0
28/07/2017
5.98
 38,100 6.06 6.06 5.91 0 0 0
27/07/2017
6.06
 63,418 6.06 6.06 5.98 0 0 0
26/07/2017
6.06
 129,040 5.91 6.27 5.91 0 0 0
25/07/2017
5.91
 69,500 5.91 5.91 5.77 0 3,000 -0.0
24/07/2017
5.91
 32,520 5.98 5.98 5.84 0 0 0
21/07/2017
5.98
 44,900 5.84 5.98 5.84 19,100 0 0.2
20/07/2017
5.84
 121,952 5.98 6.06 5.84 0 0 0
19/07/2017
5.98
 76,123 5.91 6.06 5.91 0 0 0
18/07/2017
5.91
 45,306 5.91 5.91 5.77 0 2,126 -0.0
17/07/2017
5.91
 81,209 5.91 5.98 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |