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)
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
14/04/2015
8.65
 37,900 8.70 8.70 8.47 0 2,000 -0.0
13/04/2015
8.70
 23,900 9.05 9.05 8.59 0 0 0
10/04/2015
9.05
 112,320 9.00 9.05 9.00 75,500 14 1.2
09/04/2015
9.00
 165,850 8.76 9.05 8.76 61,600 0 0.9
08/04/2015
8.76
 143,550 8.59 8.76 8.59 14,300 0 0.2
07/04/2015
8.59
 149,000 8.47 8.65 8.47 34,500 100 0.5
06/04/2015
8.47
 167,500 8.35 8.59 8.30 64,800 2,000 0.9
03/04/2015
8.35
 55,500 8.35 8.41 8.30 0 0 0
02/04/2015
8.35
 38,403 8.18 8.41 8.18 24,200 0 0.3
01/04/2015
8.18
 147,320 8.41 8.41 8.18 0 0 0
31/03/2015
8.41
 21,270 8.30 8.41 8.30 0 0 0
30/03/2015
8.30
 128,000 8.35 8.41 8.30 19,000 2,000 0.2
27/03/2015
8.35
 92,600 8.47 8.59 8.35 37,900 4,000 0.5
26/03/2015
8.47
 57,400 8.47 8.53 8.41 17,100 2,000 0.2
25/03/2015
8.47
 63,620 8.35 8.65 8.41 19,000 2,000 0.2
24/03/2015
8.35
 65,300 8.59 8.59 8.35 0 2,000 -0.0
23/03/2015
8.59
 47,000 8.76 8.76 8.59 2,000 2,000 0
20/03/2015
8.76
 38,700 8.76 8.76 8.65 0 2,000 -0.0
19/03/2015
8.76
 100,454 8.76 8.82 8.76 0 2,016 -0.0
18/03/2015
8.76
 145,352 8.65 8.88 8.65 0 2,000 -0.0
17/03/2015
8.65
 92,550 8.59 8.76 8.53 0 0 0
16/03/2015
8.59
 138,050 8.70 8.76 8.59 0 0 0
13/03/2015
8.70
 87,680 8.70 8.76 8.65 0 0 0
12/03/2015
8.70
 162,100 8.70 8.76 8.59 0 0 0
11/03/2015
8.70
 167,100 8.94 8.94 8.70 0 0 0
10/03/2015
8.94
 95,500 8.94 8.94 8.76 0 0 0
09/03/2015
8.94
 30,300 9.00 9.05 8.88 0 0 0
06/03/2015
9.00
 123,000 9.00 9.23 8.94 0 0 0
05/03/2015
9.00
 118,987 9.05 9.17 8.94 0 0 0
04/03/2015
9.05
 94,670 9.17 9.29 9.05 0 0 0
03/03/2015
9.17
 160,100 9.00 9.17 8.88 5,000 0 0.1
02/03/2015
9.00
 159,900 9.00 9.17 8.82 0 9,100 -0.1
27/02/2015
9.00
 57,900 9.17 9.29 8.94 0 0 0
26/02/2015
9.17
 66,853 9.11 9.17 9.00 30,800 550 0.5
25/02/2015
9.11
 377,000 8.94 9.35 9.05 177,800 0 2.8
24/02/2015
8.94
 82,300 8.94 8.94 8.76 30,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |