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)
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
14/07/2017
5.91
 35,200 5.98 6.06 5.91 0 0 0
13/07/2017
5.98
 55,924 5.98 6.06 5.84 0 0 0
12/07/2017
5.98
 59,110 6.06 6.06 5.91 700 0 0.0
11/07/2017
6.06
 105,131 6.06 6.13 5.98 1,600 0 0.0
10/07/2017
6.06
 98,049 6.20 6.27 5.91 0 14,800 -0.1
07/07/2017
6.20
 165,570 6.41 6.48 6.20 0 0 0
06/07/2017
6.41
 202,441 6.27 6.48 6.13 0 100 -0.0
05/07/2017
6.27
 252,778 5.91 6.27 5.91 0 0 0
04/07/2017
5.91
 121,159 5.91 5.98 5.84 8,100 23,260 -0.1
03/07/2017
5.91
 166,731 5.84 6.13 5.77 100 0 0.0
30/06/2017
5.84
 143,924 5.91 5.91 5.70 2,100 17,500 -0.1
29/06/2017
5.91
 84,906 6.20 6.20 5.91 0 0 0
28/06/2017
6.20
 143,511 6.34 6.41 6.06 0 0 0
27/06/2017
6.34
 519,036 5.98 6.41 5.98 200 7,600 -0.1
26/06/2017
5.98
 443,150 5.56 6.06 5.56 0 0 0
23/06/2017
5.56
 72,790 5.56 5.63 5.56 0 0 0
22/06/2017
5.56
 39,500 5.49 5.56 5.49 0 5,500 -0.0
21/06/2017
5.49
 27,820 5.49 5.49 5.49 0 4,000 -0.0
20/06/2017
5.49
 15,496 5.49 5.56 5.49 0 896 -0.0
19/06/2017
5.49
 12,358 5.49 5.56 5.49 0 0 0
16/06/2017
5.49
 6,700 5.41 5.49 5.41 0 0 0
15/06/2017
5.41
 27,000 5.41 5.49 5.41 0 0 0
14/06/2017
5.41
 39,520 5.49 5.49 5.41 0 0 0
13/06/2017
5.49
 18,751 5.49 5.49 5.34 2,700 0 0.0
12/06/2017
5.49
 28,120 5.49 5.49 5.34 5,100 0 0.0
09/06/2017
5.49
 16,911 5.49 5.49 5.41 100 1,700 -0.0
08/06/2017
5.49
 31,520 5.49 5.56 5.41 0 0 0
07/06/2017
5.49
 27,062 5.41 5.49 5.41 9,000 3,700 0.0
06/06/2017
5.41
 34,936 5.34 5.56 5.41 0 0 0
05/06/2017
5.34
 27,420 5.34 5.49 5.34 0 0 0
02/06/2017
5.34
 34,400 5.41 5.41 5.34 0 0 0
01/06/2017
5.41
 17,340 5.49 5.49 5.41 0 0 0
31/05/2017
5.49
 8,947 5.41 5.49 5.34 0 1,300 -0.0
30/05/2017
5.41
 53,590 5.41 5.49 5.34 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |