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)
24/09/2014
9.17
 466,400 8.88 9.17 8.82 0 0 0
23/09/2014
8.88
 1,009,858 8.76 9.29 8.70 107,000 5,000 1.6
22/09/2014
8.76
 1,243,173 8.47 9.23 8.35 0 5,000 -0.1
19/09/2014
8.47
 216,900 8.47 8.59 8.35 0 0 0
18/09/2014
8.47
 752,200 8.53 8.94 8.47 20,000 2,000 0.3
17/09/2014
8.53
 1,053,200 8.35 8.59 8.24 0 1,000 -0.0
16/09/2014
8.35
 299,700 8.30 8.35 8.12 0 0 0
15/09/2014
8.30
 511,330 8.18 8.65 8.18 0 0 0
12/09/2014
8.18
 401,010 8.24 8.24 8.06 0 0 0
11/09/2014
8.24
 421,560 8.30 8.30 8.12 0 0 0
10/09/2014
8.30
 327,155 8.00 8.30 7.77 0 13 -0.0
09/09/2014
8.00
 755,840 8.53 8.65 7.94 1,000 0 0.0
08/09/2014
8.53
 499,900 8.59 8.88 8.53 0 10,000 -0.0
05/09/2014
8.59
 257,220 8.59 8.65 8.53 0 0 0
04/09/2014
8.59
 616,039 8.70 8.70 8.47 0 0 0
03/09/2014
8.70
 451,910 8.70 9.23 8.65 0 10 -0.0
29/08/2014
8.70
 500,840 8.76 8.76 8.53 0 0 0
28/08/2014
8.76
 605,060 8.53 8.82 8.53 0 5,000 -0.0
27/08/2014
8.53
 750,400 8.88 9.35 8.41 33,500 3,000 0.4
26/08/2014
8.88
 2,804,610 8.12 8.88 8.12 33,500 3,000 0.4
25/08/2014
8.12
 547,420 7.94 8.35 8.06 5,000 0 0
22/08/2014
7.94
 677,763 8.00 8.06 7.89 26,000 30 0.4
21/08/2014
8.00
 717,748 8.12 8.24 8.00 26,000 30 0.4
20/08/2014
8.12
 392,170 8.18 8.30 8.06 6,000 7,000 -0.0
19/08/2014
8.18
 1,500,160 7.83 8.35 7.94 7,000 2,000 0.1
18/08/2014
7.83
 1,758,273 7.42 7.94 7.42 5,000 5,600 -0.0
15/08/2014
7.42
 83,310 7.42 7.48 7.30 5,000 0 0.1
14/08/2014
7.42
 192,735 7.36 7.54 7.30 0 0 0
13/08/2014
7.36
 118,141 7.30 7.42 7.24 0 0 0
12/08/2014
7.30
 209,401 7.30 7.36 7.24 2,000 0 0.0
11/08/2014
7.30
 156,680 7.36 7.36 7.30 500 0 0.0
08/08/2014
7.36
 147,202 7.42 7.48 7.30 6,000 0 0.1
07/08/2014
7.42
 115,700 7.36 7.48 7.24 2,500 0 0.0
06/08/2014
7.36
 306,200 7.24 7.54 7.30 9,000 1,400 0.1
05/08/2014
7.24
 205,500 7.13 7.24 7.13 8,000 0 0.1
04/08/2014
7.13
 136,900 7.07 7.13 7.07 4,000 0 0.0
01/08/2014
7.07
 214,000 7.19 7.19 7.07 8,000 0 0.1
31/07/2014
7.19
 113,300 7.19 7.24 7.19 6,800 0 0.1
30/07/2014
7.19
 181,600 7.07 7.19 7.07 10,000 0 0.1
29/07/2014
7.07
 258,300 7.13 7.19 7.01 8,000 0 0.1
28/07/2014
7.13
 340,130 7.36 7.36 7.01 5,000 3,000 0.0
25/07/2014: Cổ tức tiền mặt tỉ lệ: 10%
25/07/2014
7.36
 299,300 7.54 8.00 7.36 20,000 0 0.3
24/07/2014
7.54
 377,000 7.54 7.59 7.48 12,000 0 0.2
23/07/2014
7.54
 276,950 7.59 7.59 7.48 42,100 1,000 0.6
22/07/2014
7.59
 674,080 7.48 7.59 7.48 20,000 0 0.3
21/07/2014
7.48
 395,790 7.54 7.70 7.37 3,000 70 0.0
18/07/2014
7.54
 311,700 7.54 7.59 7.48 0 0 0
17/07/2014
7.54
 546,652 7.48 7.59 7.43 0 1,000 -0.0
16/07/2014
7.48
 1,164,840 7.32 7.75 7.32 5,000 500 0.1
15/07/2014
7.32
 280,400 7.16 7.32 7.21 5,000 800 0.0
14/07/2014
7.16
 287,100 7.16 7.21 7.10 5,000 800 0.1
11/07/2014
7.16
 279,050 7.16 7.21 7.05 5,000 0 0.1
10/07/2014
7.16
 685,610 7.43 7.43 7.10 10,000 0 0.1
09/07/2014
7.43
 337,570 7.43 7.48 7.37 5,000 0 0.1
08/07/2014
7.43
 362,380 7.37 7.43 7.21 5,000 0 0.1
07/07/2014
7.37
 387,540 7.48 7.59 7.37 0 4,500 -0.1
04/07/2014
7.48
 1,386,710 7.26 7.54 7.26 0 0 0
03/07/2014
7.26
 683,200 7.16 7.32 7.10 0 0 0
02/07/2014
7.16
 192,410 6.94 7.16 6.99 5,000 0 0.1
01/07/2014
6.94
 494,050 6.94 7.05 6.94 5,000 0 0.1
30/06/2014
6.94
 872,546 6.89 7.10 6.89 5,000 0 0.1
27/06/2014
6.89
 310,320 6.89 7.05 6.89 5,000 0 0.1
26/06/2014
6.89
 303,700 7.05 7.05 6.89 5,000 0 0.1
25/06/2014
7.05
 209,376 6.78 7.05 6.83 0 0 0
24/06/2014
6.78
 199,200 6.67 6.83 6.67 6,500 0 0.1
23/06/2014
6.67
 288,400 6.83 6.83 6.61 0 0 0
20/06/2014
6.83
 311,880 7.05 7.05 6.83 0 0 0
19/06/2014
7.05
 487,400 7.16 7.16 6.83 0 0 0
18/06/2014
7.16
 1,283,652 7.10 7.43 7.16 1,500 4,500 -0.0
17/06/2014
7.10
 802,438 6.94 7.21 6.89 0 0 0
16/06/2014
6.94
 190,600 6.89 6.94 6.72 0 0 0
13/06/2014
6.89
 344,500 6.83 6.99 6.78 0 0 0
12/06/2014
6.83
 138,705 6.89 6.89 6.78 0 0 0
11/06/2014
6.89
 63,510 6.83 6.99 6.72 0 0 0
10/06/2014
6.83
 73,800 6.89 6.94 6.67 0 0 0
09/06/2014
6.89
 808,656 6.67 7.16 6.67 0 6,100 -0.1
06/06/2014
6.67
 152,710 6.51 6.72 6.51 0 0 0
05/06/2014
6.51
 128,300 6.40 6.56 6.23 0 0 0
04/06/2014
6.40
 190,900 6.40 6.51 6.23 0 0 0
03/06/2014
6.40
 33,000 6.51 6.56 6.29 0 0 0
02/06/2014
6.51
 146,100 6.56 6.61 6.34 0 0 0
30/05/2014
6.56
 116,400 6.72 6.72 6.56 0 0 0
29/05/2014
6.72
 205,000 6.89 6.89 6.51 2,000 0 0.0
28/05/2014
6.89
 272,620 6.89 6.94 6.72 0 0 0
27/05/2014
6.89
 279,375 6.51 6.89 6.40 0 0 0
26/05/2014
6.51
 155,200 6.56 6.56 6.34 0 0 0
23/05/2014
6.56
 231,400 6.56 6.78 6.45 0 0 0
22/05/2014
6.56
 309,700 6.94 6.94 6.56 0 0 0
21/05/2014
6.94
 270,760 6.61 6.94 6.51 6,000 0 0.1
20/05/2014
6.61
 276,090 6.51 6.78 6.34 0 0 0
19/05/2014
6.51
 373,200 6.23 6.67 6.07 0 0 0
16/05/2014
6.23
 247,561 5.69 6.23 5.69 0 0 0
15/05/2014
5.69
 539,000 5.96 6.29 5.64 116,000 0 1.2
14/05/2014
5.96
 141,100 5.48 6.02 5.64 7,400 0 0.1
13/05/2014
5.48
 203,100 5.75 5.75 5.26 100 0 0.0
12/05/2014
5.75
 249,700 6.34 6.34 5.75 0 0 0
09/05/2014
6.34
 279,200 6.34 6.40 5.75 0 0 0
08/05/2014
6.34
 278,900 6.99 6.99 6.34 0 0 0
07/05/2014
6.99
 120,500 6.99 7.16 6.67 0 0 0
06/05/2014
6.99
 219,280 7.10 7.10 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |