CTCP Sông Đà 9 (sd9)

11
-0.30
(-2.65%)
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)
08/08/2016
7.41
 1,372 7.20 7.41 7.34 0 0 0
05/08/2016
7.20
 10,390 7.27 7.27 6.98 0 0 0
04/08/2016
7.27
 31,900 7.27 7.27 7.05 18,100 0 0.2
03/08/2016
7.27
 12,270 7.48 7.48 7.05 0 0 0
02/08/2016
7.48
 21,900 7.48 7.48 7.12 500 0 0.0
01/08/2016
7.48
 14,600 7.48 7.48 7.12 0 0 0
29/07/2016
7.48
 12,264 7.48 7.48 7.20 0 0 0
28/07/2016
7.48
 550 7.48 7.48 7.12 0 0 0
27/07/2016
7.48
 5,100 7.41 7.55 7.20 0 0 0
26/07/2016
7.41
 8,750 7.55 7.62 7.20 2,000 0 0.0
25/07/2016
7.55
 300 7.48 7.55 7.55 0 0 0
22/07/2016
7.48
 400 7.55 7.55 7.20 0 0 0
21/07/2016
7.55
 3,200 7.55 7.55 7.27 0 0 0
20/07/2016
7.55
 600 7.55 7.62 7.34 0 0 0
19/07/2016
7.55
 17,300 7.48 7.55 7.34 1,700 0 0.0
18/07/2016
7.48
 5,969 7.48 7.62 7.34 0 0 0
15/07/2016
7.48
 2,870 7.48 7.55 7.34 0 0 0
14/07/2016
7.48
 4,120 7.62 7.62 7.48 3,400 0 0.0
13/07/2016
7.62
 11,670 7.55 7.62 7.34 0 0 0
12/07/2016
7.55
 3,804 7.48 7.62 7.20 2,400 0 0.0
11/07/2016
7.48
 13,400 7.62 7.77 7.12 0 0 0
08/07/2016
7.62
 6,786 7.62 7.62 6.91 0 6 -0.0
07/07/2016
7.62
 26,600 7.62 7.69 7.55 4,000 100 0.0
06/07/2016
7.62
 1,500 7.62 7.69 7.55 0 0 0
05/07/2016
7.62
 3,700 7.62 7.69 7.62 0 0 0
04/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
04/07/2016
7.62
 11,800 7.57 7.77 7.62 600 200 0.0
01/07/2016
7.57
 31,870 7.76 7.76 7.51 0 0 0
30/06/2016
7.76
 16,000 7.57 7.76 7.12 100 0 0.0
29/06/2016
7.57
 2,570 7.57 7.70 7.44 100 0 0.0
28/06/2016
7.57
 780 7.57 7.63 7.57 200 80 0.0
27/06/2016
7.57
 2,100 7.51 7.57 7.38 0 2,000 -0.0
24/06/2016
7.51
 9,200 7.63 7.63 7.38 0 0 0
23/06/2016
7.63
 5,434 7.63 7.63 7.51 0 0 0
22/06/2016
7.63
 13,060 7.63 7.89 7.44 6,000 0 0.1
21/06/2016
7.63
 6,828 7.70 7.70 7.44 1,300 0 0.0
20/06/2016
7.70
 130 7.57 7.70 7.70 0 0 0
17/06/2016
7.57
 3,800 7.70 7.70 7.57 0 0 0
16/06/2016
7.70
 8,400 7.51 7.70 7.51 2,900 100 0.0
15/06/2016
7.51
 9,200 7.70 7.70 7.51 0 0 0
14/06/2016
7.70
 2,250 7.82 7.89 7.57 0 0 0
13/06/2016
7.82
 67,650 7.89 7.95 7.63 0 0 0
10/06/2016
7.89
 63,400 7.51 7.89 7.44 8,000 0 0.1
09/06/2016
7.51
 4,500 7.57 7.57 7.44 1,900 0 0.0
08/06/2016
7.57
 6,308 7.51 7.57 7.51 1,200 0 0.0
07/06/2016
7.51
 41,600 7.44 7.57 7.51 0 0 0
06/06/2016
7.44
 6,300 7.51 7.57 7.44 0 0 0
03/06/2016
7.51
 12,800 7.57 7.63 7.51 0 0 0
02/06/2016
7.57
 21,200 7.57 7.63 7.44 0 400 -0.0
01/06/2016
7.57
 39,890 7.63 7.63 7.51 0 0 0
31/05/2016
7.63
 14,750 7.63 7.63 7.44 300 0 0.0
30/05/2016
7.63
 36,100 7.57 7.63 7.44 1,100 0 0.0
27/05/2016
7.57
 502 7.57 7.57 7.32 0 0 0
26/05/2016
7.57
 343 7.57 7.57 7.32 0 0 0
25/05/2016
7.57
 10,600 7.57 7.57 7.25 1,100 0 0.0
24/05/2016
7.57
 15,400 7.44 7.57 7.38 700 0 0.0
23/05/2016
7.44
 27,400 7.51 7.51 7.44 1,000 0 0.0
20/05/2016
7.51
 7,900 7.57 7.57 7.51 4,900 0 0.1
19/05/2016
7.57
 4,050 7.57 7.57 7.57 1,000 50 0.0
18/05/2016
7.57
 4,670 7.57 7.63 7.51 100 0 0.0
17/05/2016
7.57
 5,950 7.63 7.70 7.57 2,000 0 0.0
16/05/2016
7.63
 1,100 7.63 7.63 7.51 0 0 0
13/05/2016
7.63
 1,600 7.63 7.63 7.57 0 0 0
12/05/2016
7.63
 2,500 7.57 7.63 7.51 0 0 0
11/05/2016
7.57
 15,100 7.63 7.63 7.51 9,000 0 0.1
10/05/2016
7.63
 14,076 7.63 7.63 7.57 13,100 0 0.2
09/05/2016
7.63
 11,100 7.63 7.63 7.57 0 0 0
06/05/2016
7.63
 52,270 7.63 7.63 7.57 48,000 0 0.6
05/05/2016
7.63
 46,685 7.63 7.63 7.57 26,700 0 0.3
04/05/2016
7.63
 36,200 7.63 7.70 7.57 6,800 0 0.1
29/04/2016
7.63
 44,288 7.63 7.63 7.51 29,900 100 0.4
28/04/2016
7.63
 11,600 7.63 7.70 7.57 2,000 0 0.0
27/04/2016
7.63
 2,310 7.70 7.76 7.51 500 0 0.0
26/04/2016
7.70
 52,200 7.63 7.70 7.57 0 0 0
25/04/2016
7.63
 119,580 7.70 7.70 7.63 101,000 76 1.2
22/04/2016
7.70
 74,300 7.82 7.82 7.63 48,000 0 0.6
21/04/2016
7.82
 27,590 7.82 7.82 7.57 25,300 0 0.3
20/04/2016
7.82
 6,200 7.63 7.82 7.63 6,100 1,300 0.1
19/04/2016
7.63
 22,700 7.70 7.70 7.57 4,000 0 0.0
15/04/2016
7.70
 65,135 7.70 7.95 7.70 12,000 33 0.1
14/04/2016
7.70
 76,110 7.76 7.76 7.63 7,000 100 0.1
13/04/2016
7.76
 10,700 7.76 7.76 7.63 2,800 400 0.0
12/04/2016
7.76
 56,500 7.70 7.76 7.63 9,300 200 0.1
11/04/2016
7.70
 5,900 7.82 7.82 7.63 1,000 0 0.0
08/04/2016
7.82
 0 7.82 7.82 7.82 0 0 0
07/04/2016
7.82
 100 7.76 7.82 7.82 0 0 0
06/04/2016
7.76
 1,770 7.63 7.82 7.57 300 0 0.0
05/04/2016
7.63
 13,200 7.70 7.70 7.63 2,500 0 0.0
04/04/2016
7.70
 34,600 7.70 7.82 7.32 9,000 0 0.1
01/04/2016
7.70
 89,350 7.89 7.89 7.63 16,000 0 0.2
31/03/2016
7.89
 25,926 7.70 7.89 7.63 4,100 0 0.0
30/03/2016
7.70
 38,300 7.70 7.89 7.70 3,900 0 0.0
29/03/2016
7.70
 54,600 7.89 7.95 7.70 10,000 0 0.1
28/03/2016
7.89
 34,527 7.76 7.95 7.76 600 0 0.0
25/03/2016
7.76
 31,000 8.02 8.02 7.76 0 0 0
24/03/2016
8.02
 19,820 8.02 8.02 7.76 0 0 0
23/03/2016
8.02
 106,926 7.89 8.02 7.82 0 0 0
22/03/2016
7.89
 66,580 7.82 7.89 7.70 10,800 0 0.1
21/03/2016
7.82
 11,300 7.95 7.95 7.76 2,000 0 0.0
18/03/2016
7.95
 61,330 7.95 8.02 7.76 0 0 0
17/03/2016
7.95
 22,226 7.89 7.95 7.89 3,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |