CTCP Sông Đà 9 (sd9)

11.60
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
(2025-12-29) 		0.50 4.42% 260,200 7,300 0.1
11.20
11.80
11.60
2 tháng
(2025-12-01) 		0.40 3.51% 459,800 11,600 0.1
11.20
11.80
11.60
3 tháng
(2025-10-30) 		0 0% 1,076,300 -442,600 -5.0
11.20
11.80
11.60
6 tháng
(2025-08-01) 		-0.30 -2.48% 2,084,900 -414,200 -4.7
11.20
13
11.60
12 tháng
(2025-02-03) 		0.58 5.14% 5,749,501 -467,200 -5.4
11.20
13
11.60
24 tháng
(2024-02-15) 		4.01 51.45% 16,019,714 -166,960 -2.3
7.70
13
11.60
36 tháng
(2023-02-13) 		5.40 84.37% 25,466,110 -223,472 -2.8
6.21
13
11.60
60 tháng
(2021-02-23) 		5.12 76.69% 118,395,241 -958,374 -9.7
5.01
19.01
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2015
7.95
 11,900 7.95 8.02 7.89 0 76 -0.0
07/09/2015
7.95
 5,600 8.08 8.08 7.63 0 0 0
04/09/2015
8.08
 6,500 7.82 8.08 7.82 0 0 0
03/09/2015
7.82
 1,100 8.08 8.08 7.82 0 0 0
01/09/2015
8.08
 4,400 8.02 8.08 7.25 0 0 0
31/08/2015
8.02
 9,400 7.82 8.02 7.82 0 0 0
28/08/2015
7.82
 30,000 7.82 8.02 7.70 0 0 0
27/08/2015
7.82
 16,800 7.76 7.95 7.82 0 0 0
26/08/2015
7.76
 25,700 7.63 7.95 7.70 0 0 0
25/08/2015
7.63
 30,100 7.63 7.76 7.32 0 0 0
24/08/2015
7.63
 45,000 8.08 8.08 7.38 0 0 0
21/08/2015
8.08
 65,120 7.89 8.08 7.76 0 0 0
20/08/2015
7.89
 29,800 7.95 7.95 7.89 0 0 0
19/08/2015
7.95
 37,500 8.08 8.08 7.95 0 0 0
18/08/2015
8.08
 49,400 7.95 8.08 7.89 0 0 0
17/08/2015
7.95
 18,900 7.95 8.21 7.63 0 400 -0.0
14/08/2015
7.95
 24,700 7.95 8.14 7.95 0 600 -0.0
13/08/2015
7.95
 27,400 8.14 8.14 7.95 0 2,000 -0.0
12/08/2015
8.14
 7,905 8.21 8.21 7.95 700 2,000 -0.0
11/08/2015
8.21
 30,712 8.21 8.27 8.21 0 0 0
10/08/2015
8.21
 89,300 8.14 8.27 8.08 0 0 0
07/08/2015
8.14
 21,700 8.08 8.21 8.08 0 1,000 -0.0
06/08/2015
8.08
 6,550 8.14 8.14 8.08 0 2,000 -0.0
05/08/2015
8.14
 18,210 8.08 8.14 7.89 0 0 0
04/08/2015
8.08
 25,100 8.14 8.14 7.95 0 0 0
03/08/2015
8.14
 29,184 8.27 8.27 7.89 0 2,200 -0.0
31/07/2015
8.27
 18,600 8.14 8.27 8.08 0 0 0
30/07/2015
8.14
 6,200 8.08 8.21 8.08 0 0 0
29/07/2015
8.08
 46,900 7.95 8.21 8.08 0 2,500 -0.0
28/07/2015
7.95
 12,924 8.02 8.21 7.95 0 2,000 -0.0
27/07/2015
8.02
 14,600 8.14 8.14 8.02 0 0 0
24/07/2015
8.14
 29,385 8.21 8.21 8.14 0 0 0
23/07/2015
8.21
 32,450 8.14 8.27 8.08 2,000 500 0.0
22/07/2015
8.14
 31,300 8.14 8.14 8.08 8,000 0 0.1
21/07/2015
8.14
 35,716 8.21 8.21 8.08 19,000 2,000 0.2
20/07/2015
8.21
 5,850 8.14 8.21 8.02 400 0 0.0
17/07/2015
8.14
 13,524 8.21 8.27 8.14 0 0 0
16/07/2015
8.21
 26,100 8.21 8.21 8.14 0 0 0
15/07/2015
8.21
 21,113 8.40 8.40 8.21 1,000 0 0.0
14/07/2015
8.40
 36,400 8.33 8.40 8.27 0 0 0
13/07/2015
8.33
 19,644 8.33 8.40 8.27 0 0 0
10/07/2015
8.33
 32,824 8.40 8.40 8.33 0 0 0
09/07/2015
8.40
 9,000 8.40 8.40 8.33 0 0 0
08/07/2015
8.40
 47,400 8.40 8.46 8.33 0 0 0
07/07/2015
8.40
 31,300 8.46 8.52 8.33 0 0 0
06/07/2015
8.46
 23,300 8.33 8.46 8.33 0 1,100 -0.0
03/07/2015
8.33
 28,790 8.33 8.46 8.33 0 1,000 -0.0
02/07/2015
8.33
 48,450 8.40 8.46 8.21 4,000 0 0.1
01/07/2015
8.40
 1,200 8.46 8.46 8.40 0 0 0
30/06/2015
8.46
 70,180 8.46 8.46 8.27 1,000 0 0.0
29/06/2015
8.46
 52,960 8.33 8.46 8.21 2,000 2,000 -0.0
26/06/2015
8.33
 50,700 8.46 8.46 8.33 2,000 0 0.0
25/06/2015
8.46
 24,228 8.52 8.52 8.46 0 0 0
24/06/2015
8.52
 10,500 8.52 8.52 8.52 2,000 0 0.0
23/06/2015
8.52
 31,900 8.40 8.52 8.40 0 0 0
22/06/2015
8.40
 16,910 8.52 8.52 8.40 1,000 2,000 -0.0
19/06/2015
8.52
 5,400 8.59 8.59 8.40 0 0 0
18/06/2015
8.59
 5,640 8.52 8.59 8.46 0 0 0
17/06/2015
8.52
 56,500 8.46 8.52 8.33 1,000 0 0.0
16/06/2015
8.46
 12,840 8.52 8.65 8.46 0 0 0
15/06/2015
8.52
 40,930 8.65 8.65 8.46 0 0 0
12/06/2015
8.65
 43,010 8.65 8.71 8.59 0 0 0
11/06/2015
8.65
 21,500 8.59 8.78 8.65 0 0 0
10/06/2015: Cổ tức tiền mặt tỉ lệ: 12%
10/06/2015
8.59
 47,410 8.59 9.10 8.59 0 0 0
09/06/2015
8.59
 47,160 8.65 8.65 8.59 0 0 0
08/06/2015
8.65
 83,710 8.53 8.65 8.59 0 0 0
05/06/2015
8.53
 64,958 8.53 8.59 8.41 0 0 0
04/06/2015
8.53
 67,000 8.59 8.70 8.35 0 0 0
03/06/2015
8.59
 106,258 8.53 8.65 8.53 24,900 0 0.4
02/06/2015
8.53
 38,734 8.53 8.76 8.53 1,000 0 0.0
01/06/2015
8.53
 56,610 8.53 8.65 8.53 0 0 0
29/05/2015
8.53
 63,300 8.59 8.59 8.41 2,000 0 0.0
28/05/2015
8.59
 11,360 8.59 8.59 8.53 0 0 0
27/05/2015
8.59
 22,220 8.59 8.59 8.41 0 0 0
26/05/2015
8.59
 46,703 8.47 8.65 8.41 0 0 0
25/05/2015
8.47
 22,200 8.47 8.53 8.30 0 1,000 -0.0
22/05/2015
8.47
 30,600 8.30 8.47 8.24 0 0 0
21/05/2015
8.30
 32,100 8.47 8.47 8.24 0 0 0
20/05/2015
8.47
 15,750 8.35 8.47 8.30 0 0 0
19/05/2015
8.35
 87,000 8.12 8.35 8.06 10,000 0 0.1
18/05/2015
8.12
 19,520 8.24 8.24 8.00 0 0 0
15/05/2015
8.24
 32,180 8.30 8.30 8.12 0 0 0
14/05/2015
8.30
 3,753 8.24 8.35 8.24 0 0 0
13/05/2015
8.24
 4,597 8.30 8.35 8.18 0 0 0
12/05/2015
8.30
 33,200 8.24 8.30 8.18 0 0 0
11/05/2015
8.24
 6,110 8.47 8.47 8.24 0 0 0
08/05/2015
8.47
 32,440 8.53 8.53 8.30 0 0 0
07/05/2015
8.53
 41,180 8.35 8.53 8.35 30,100 0 0.4
06/05/2015
8.35
 63,000 8.35 8.47 8.30 0 400 -0.0
05/05/2015
8.35
 205,900 8.30 8.35 8.12 0 0 0
04/05/2015
8.30
 187,000 8.65 8.82 8.18 16,000 0 0.2
27/04/2015
8.65
 59,800 8.53 8.76 8.41 0 0 0
24/04/2015
8.53
 44,200 8.53 8.59 8.47 0 0 0
23/04/2015
8.53
 71,890 8.47 8.53 8.41 0 0 0
22/04/2015
8.47
 69,280 8.53 8.59 8.41 0 70 -0.0
21/04/2015
8.53
 37,600 8.59 8.70 8.53 0 0 0
20/04/2015
8.59
 13,500 8.65 8.82 8.53 4,000 0 0.1
17/04/2015
8.65
 39,000 8.70 8.82 8.59 10,000 0 0.1
16/04/2015
8.70
 8,600 8.59 8.82 8.65 0 0 0
15/04/2015
8.59
 46,100 8.65 8.65 8.53 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |