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)
16/01/2018
6.95
 81,312 6.87 6.95 6.80 0 0 0
15/01/2018
6.87
 194,619 6.80 6.95 6.72 0 0 0
12/01/2018
6.80
 137,502 6.80 6.95 6.80 14,000 0 0.1
11/01/2018
6.80
 108,100 6.57 6.80 6.57 0 0 0
10/01/2018
6.57
 197,412 6.64 6.72 6.49 1,500 0 0.0
09/01/2018
6.64
 102,828 6.64 6.64 6.49 2,000 0 0.0
08/01/2018
6.64
 25,300 6.57 6.64 6.57 5,000 0 0.0
05/01/2018
6.57
 69,516 6.64 6.72 6.57 0 2,000 -0.0
04/01/2018
6.64
 136,150 6.64 6.72 6.57 0 2,200 -0.0
03/01/2018
6.64
 87,801 6.64 6.72 6.57 0 301 -0.0
02/01/2018
6.64
 70,845 6.64 6.72 6.64 4,000 0 0.0
29/12/2017
6.64
 24,353 6.57 6.64 6.57 0 3,404 -0.0
28/12/2017
6.57
 50,720 6.57 6.64 6.57 0 0 0
27/12/2017
6.57
 151,902 6.64 6.64 6.57 0 1,302 -0.0
26/12/2017
6.64
 59,600 6.64 6.64 6.49 0 0 0
25/12/2017
6.64
 85,800 6.80 6.80 6.57 6,000 0 0.1
22/12/2017
6.80
 48,700 6.80 6.80 6.72 0 0 0
21/12/2017
6.80
 54,864 6.80 7.03 6.72 0 0 0
20/12/2017
6.80
 186,872 6.72 6.87 6.41 0 0 0
19/12/2017
6.72
 207,900 6.64 6.80 6.57 0 1,000 -0.0
18/12/2017
6.64
 88,820 6.72 6.80 6.64 2,020 1,500 0.0
15/12/2017
6.72
 50,800 6.72 6.72 6.57 0 100 -0.0
14/12/2017
6.72
 105,000 6.64 6.72 6.49 0 0 0
13/12/2017
6.64
 24,836 6.57 6.64 6.57 0 36 -0.0
12/12/2017
6.57
 179,226 6.49 6.64 6.41 0 0 0
11/12/2017
6.49
 201,870 6.87 6.87 6.49 500 0 0.0
08/12/2017
6.87
 65,620 6.95 6.95 6.80 1,300 0 0.0
07/12/2017
6.95
 66,300 7.11 7.18 6.80 0 0 0
06/12/2017
7.11
 162,424 7.18 7.26 7.03 0 0 0
05/12/2017
7.18
 442,900 6.72 7.26 6.80 19,000 4,100 0.1
04/12/2017
6.72
 155,305 6.57 6.72 6.57 900 0 0.0
01/12/2017
6.57
 198,753 6.49 6.57 6.41 0 0 0
30/11/2017
6.49
 101,995 6.57 6.64 6.41 0 0 0
29/11/2017
6.57
 195,222 6.49 6.64 6.33 0 0 0
28/11/2017
6.49
 223,524 6.57 6.57 6.41 0 0 0
27/11/2017
6.57
 152,398 6.49 6.64 6.41 900 0 0.0
24/11/2017
6.49
 102,440 6.41 6.49 6.26 0 0 0
23/11/2017
6.41
 84,700 6.41 6.49 6.33 2,900 0 0.0
22/11/2017
6.41
 96,300 6.57 6.57 6.41 0 0 0
21/11/2017
6.57
 54,705 6.64 6.64 6.49 0 0 0
20/11/2017
6.64
 171,007 6.26 6.72 6.33 1,000 0 0.0
17/11/2017
6.26
 82,138 6.41 6.41 6.26 0 0 0
16/11/2017
6.41
 108,400 6.26 6.41 6.26 0 0 0
15/11/2017
6.26
 161,245 6.18 6.41 6.10 0 0 0
14/11/2017
6.18
 82,533 6.33 6.33 6.10 100 0 0.0
13/11/2017
6.33
 64,754 6.41 6.41 6.18 0 8,000 -0.1
10/11/2017
6.41
 91,137 6.10 6.41 6.18 77 60 0.0
09/11/2017
6.10
 111,668 6.26 6.26 6.10 0 0 0
08/11/2017
6.26
 46,550 6.26 6.26 6.18 0 0 0
07/11/2017
6.26
 100,722 6.18 6.26 6.10 4,400 13,600 -0.1
06/11/2017
6.18
 122,598 6.26 6.26 6.10 0 0 0
03/11/2017
6.26
 115,138 6.18 6.33 6.10 6,000 0 0.0
02/11/2017
6.18
 202,700 6.33 6.33 6.10 8,000 0 0.1
01/11/2017
6.33
 148,510 6.33 6.49 6.26 0 0 0
31/10/2017
6.33
 206,254 6.80 6.80 6.33 26,600 0 0.2
30/10/2017
6.80
 108,087 6.72 6.95 6.80 700 0 0.0
27/10/2017
6.72
 111,050 6.72 6.87 6.72 0 0 0
26/10/2017
6.72
 85,234 6.64 6.87 6.57 0 0 0
25/10/2017
6.64
 67,210 6.49 6.95 6.49 0 0 0
24/10/2017
6.49
 136,067 6.49 6.57 6.33 600 0 0.0
23/10/2017
6.49
 218,570 6.95 6.95 6.49 5,000 0 0.0
20/10/2017
6.95
 110,972 7.03 7.03 6.95 16,000 0 0.1
19/10/2017
7.03
 209,709 7.03 7.18 6.87 36,900 0 0.3
18/10/2017
7.03
 501,256 7.72 7.80 7.03 0 0 0
17/10/2017
7.72
 94,578 7.72 7.80 7.72 0 0 0
16/10/2017
7.72
 114,009 7.88 7.88 7.72 0 0 0
13/10/2017
7.88
 41,000 7.96 7.96 7.80 0 0 0
12/10/2017
7.96
 28,709 7.96 8.03 7.88 0 0 0
11/10/2017
7.96
 69,300 7.80 7.96 7.80 0 12,400 -0.1
10/10/2017
7.80
 80,100 7.96 7.96 7.80 0 0 0
09/10/2017
7.96
 53,900 7.96 8.03 7.80 0 0 0
06/10/2017
7.96
 263,481 7.80 7.96 7.72 0 10,000 -0.1
05/10/2017
7.80
 78,800 7.96 8.11 7.80 4,000 0 0.0
04/10/2017
7.96
 55,520 7.80 8.03 7.80 0 0 0
03/10/2017
7.80
 162,100 8.11 8.27 7.80 0 25,000 -0.3
02/10/2017
8.11
 100,600 8.27 8.34 8.11 0 0 0
29/09/2017
8.27
 102,100 8.34 8.42 8.27 600 0 0.0
28/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
28/09/2017
8.34
 180,700 7.96 8.50 8.34 0 1 -0.0
27/09/2017
7.96
 348,910 7.45 8.10 7.52 0 0 0
26/09/2017
7.45
 139,700 7.45 7.67 7.45 0 0 0
25/09/2017
7.45
 160,124 7.52 7.52 7.31 0 5,000 -0.1
22/09/2017
7.52
 90,588 7.45 7.67 7.38 0 0 0
21/09/2017
7.45
 72,248 7.59 7.59 7.45 0 0 0
20/09/2017
7.59
 126,720 7.81 7.88 7.45 10,000 0 0.1
19/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
19/09/2017
7.81
 118,969 7.59 8.03 7.59 0 0 0
18/09/2017
7.59
 124,815 7.46 7.59 7.46 0 0 0
15/09/2017
7.46
 191,200 7.46 7.53 7.39 0 0 0
14/09/2017
7.46
 183,660 7.59 7.59 7.46 0 0 0
13/09/2017
7.59
 242,426 7.59 7.87 7.53 0 0 0
12/09/2017
7.59
 147,480 7.59 7.93 7.59 0 10,000 -0.1
11/09/2017
7.59
 338,571 7.53 8.00 7.59 0 11,760 -0.1
08/09/2017
7.53
 129,610 7.32 7.59 7.32 0 16,000 -0.2
07/09/2017
7.32
 206,032 7.19 7.32 7.12 0 0 0
06/09/2017
7.19
 146,010 7.26 7.32 7.19 0 0 0
05/09/2017
7.26
 146,250 7.39 7.46 7.26 100 2,000 -0.0
01/09/2017
7.39
 344,500 7.46 7.59 7.26 0 0 0
31/08/2017
7.46
 725,072 6.92 7.59 7.05 0 4,300 -0.0
30/08/2017
6.92
 182,619 6.85 7.05 6.85 0 100 -0.0
29/08/2017
6.85
 170,500 6.92 7.05 6.51 0 0 0
28/08/2017
6.92
 616,677 6.92 7.32 6.92 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |