CTCP Sông Đà 9 (sd9)

10.90
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
(2026-04-01) 		-0.20 -1.80% 430,100 -12,100 0.0
10.60
11.10
10.90
2 tháng
(2026-03-02) 		0.34 3.18% 1,615,900 -23,700 -0.1
9.80
11.30
10.90
3 tháng
(2026-02-02) 		0.81 8.04% 3,559,600 -16,900 -0.0
9.80
11.30
10.90
6 tháng
(2025-11-03) 		-0.33 -2.94% 4,637,900 -459,500 -5.0
9.80
11.30
10.90
12 tháng
(2025-05-06) 		-0.24 -2.12% 6,291,600 -436,200 -4.8
9.80
12.37
10.90
24 tháng
(2024-05-13) 		1.90 21.05% 17,623,059 -263,906 -3.1
8.83
12.37
10.90
36 tháng
(2023-05-17) 		4.37 66.86% 27,770,941 -262,678 -2.9
6.27
12.37
10.90
60 tháng
(2021-05-27) 		3.93 56.29% 117,097,736 -856,087 -8.7
4.77
18.10
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
11.04
 5,200 11.04 11.04 11.04 0 0 0
09/07/2025
11.14
 24,000 10.95 11.23 10.85 0 0 0
08/07/2025
11.23
 63,100 11.23 11.23 10.85 0 0 0
07/07/2025
11.23
 16,500 11.23 11.23 11.23 0 0 0
04/07/2025
11.23
 1,600 11.14 11.14 11.14 600 0 0.0
03/07/2025
11.14
 1,600 11.23 11.23 11.14 1,100 0 0.0
02/07/2025
11.04
 7,800 11.23 11.23 11.23 0 0 0
01/07/2025
11.23
 20,200 11.23 11.33 11.23 0 0 0
30/06/2025
11.14
 5,800 10.95 11.14 10.95 0 0 0
27/06/2025
11.14
 10,400 11.14 11.14 11.04 0 0 0
26/06/2025
11.04
 6,000 10.95 11.04 10.85 0 0 0
25/06/2025
11.04
 200 11.04 11.04 11.04 0 0 0
24/06/2025
11.14
 1,400 11.23 11.23 11.14 0 0 0
23/06/2025
11.23
 300 11.23 11.23 11.23 0 100 -0.0
20/06/2025
11.04
 5,800 11.04 11.23 11.04 100 0 0.0
19/06/2025
11.14
 200 10.95 10.95 10.95 0 0 0
18/06/2025
11.04
 500 11.04 11.04 11.04 100 0 0.0
17/06/2025
11.04
 0 11.04 11.04 11.04 0 0 0
16/06/2025
11.04
 1,200 10.85 11.23 10.85 0 100 -0.0
13/06/2025
10.95
 25,200 11.04 11.04 10.95 0 0 0
12/06/2025
11.04
 0 11.04 11.04 11.04 0 0 0
11/06/2025
11.04
 5,300 11.04 11.04 11.04 100 0 0.0
10/06/2025
11.14
 1,200 11.14 11.14 11.14 0 0 0
09/06/2025
11.04
 8,400 11.14 11.14 11.04 0 0 0
06/06/2025
11.14
 6,400 10.95 10.95 10.95 0 0 0
05/06/2025
11.14
 28,600 10.85 11.04 10.75 0 0 0
04/06/2025
11.14
 13,600 11.04 11.04 10.85 0 0 0
03/06/2025
11.04
 8,400 11.04 11.04 10.95 0 0 0
02/06/2025
11.04
 8,700 10.85 11.14 10.47 0 8,500 -0.1
30/05/2025
11.14
 2,200 11.04 11.14 11.04 0 0 0
29/05/2025
11.04
 2,300 11.04 11.04 11.04 0 0 0
28/05/2025
11.04
 15,100 11.04 11.14 11.04 0 0 0
27/05/2025
11.04
 1,100 11.04 11.14 11.04 0 0 0
26/05/2025
11.04
 5,400 10.95 11.04 10.95 0 0 0
23/05/2025
10.95
 2,100 10.95 10.95 10.95 0 0 0
22/05/2025
11.14
 2,400 11.14 11.14 10.95 0 0 0
21/05/2025
11.23
 5,100 10.95 10.95 10.95 0 0 0
20/05/2025
10.95
 16,300 10.95 11.04 10.95 0 0 0
19/05/2025
10.95
 20,000 10.95 11.14 10.95 0 0 0
16/05/2025
11.14
 1,100 11.04 11.04 11.04 0 0 0
15/05/2025
11.14
 1,200 11.14 11.14 11.14 0 0 0
14/05/2025
11.23
 100 11.23 11.23 11.23 0 0 0
13/05/2025
11.04
 11,500 11.04 11.04 11.04 0 0 0
12/05/2025
11.04
 3,300 11.04 11.04 11.04 0 0 0
09/05/2025
11.04
 11,600 10.95 11.04 10.95 0 0 0
08/05/2025
11.14
 0 11.14 11.14 11.14 0 0 0
07/05/2025
11.14
 6,500 11.14 11.14 11.14 600 0 0
06/05/2025
11.14
 7,000 11.33 11.33 11.14 0 0 0
05/05/2025
11.33
 3,000 11.23 11.33 11.23 0 200 0
29/04/2025
11.04
 300 11.04 11.04 11.04 0 0 0
28/04/2025
11.33
 2,000 11.33 11.33 11.33 0 0 0
25/04/2025
11.04
 1,300 11.04 11.04 11.04 0 0 0
24/04/2025
11.04
 2,600 11.04 11.04 10.95 100 0 0.0
23/04/2025
11.04
 7,900 11.04 11.04 10.95 0 0 0
22/04/2025
11.04
 19,200 10.95 11.14 10.95 0 0 0
21/04/2025
11.14
 0 11.14 11.14 11.14 0 0 0
18/04/2025
11.14
 8,500 11.04 11.14 11.04 100 0 0.0
17/04/2025
11.04
 4,900 10.66 11.23 10.66 0 800 -0.0
16/04/2025
10.95
 8,000 10.95 10.95 10.95 0 0 0
15/04/2025
10.95
 3,800 10.95 11.04 10.95 0 0 0
14/04/2025
11.23
 1,000 11.23 11.23 11.23 0 0 0
11/04/2025
11.23
 400 11.04 11.33 11.04 0 100 -0.0
10/04/2025
11.33
 33,300 11.52 11.71 11.23 100 0 0.0
09/04/2025
10.75
 7,200 10.75 10.75 10.56 0 0 0
08/04/2025
10.85
 25,500 11.52 11.52 10.85 0 0 0
04/04/2025
11.42
 18,700 10.95 11.42 10.75 0 900 -0.0
03/04/2025
10.95
 216,300 11.61 11.61 10.95 300 0 0.0
02/04/2025
11.80
 1,200 11.71 11.80 11.61 0 0 0
01/04/2025
11.71
 5,200 11.61 11.71 11.61 0 0 0
31/03/2025
11.71
 1,500 11.71 11.71 11.71 0 0 0
28/03/2025
11.71
 24,500 11.61 11.71 11.61 0 0 0
27/03/2025
11.71
 9,200 11.71 11.71 11.52 0 0 0
26/03/2025
11.71
 38,900 11.61 11.71 11.61 0 0 0
25/03/2025
11.71
 104,400 11.71 11.71 11.52 0 0 0
24/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2025
11.61
 57,900 12.18 12.18 11.42 0 0 0
21/03/2025
12.18
 31,800 12.01 12.18 11.92 0 300 -0.0
20/03/2025
12.01
 1,092,500 12.09 12.45 12.01 0 0 0
19/03/2025
11.92
 8,400 11.83 11.92 11.83 0 0 0
18/03/2025
12.01
 7,600 12.09 12.09 12.01 0 0 0
17/03/2025
12.09
 413,100 12.09 12.27 12.01 200 0 0
14/03/2025
12.01
 4,400 11.92 12.01 11.92 0 0 0
13/03/2025
11.83
 1,500 11.83 11.92 11.83 0 0 0
12/03/2025
12.01
 2,000 12.09 12.09 11.92 0 0 0
11/03/2025
12.01
 53,300 12.01 12.09 11.65 0 0 0
10/03/2025
12.01
 5,000 12.09 12.09 11.92 0 0 0
07/03/2025
12.09
 5,700 12.27 12.36 12.09 0 0 0
06/03/2025
12.18
 98,700 12.27 12.54 12.09 1,400 45,000 -0.6
05/03/2025
11.83
 7,000 11.83 11.83 11.83 0 0 0
04/03/2025
12.09
 30,300 11.83 12.09 11.65 0 0 0
03/03/2025
11.92
 6,800 12.01 12.01 11.65 0 700 -0.0
28/02/2025
12.01
 30,600 11.56 12.01 11.56 0 0 0
27/02/2025
11.83
 65,300 11.83 11.83 11.48 0 0 0
26/02/2025
12.01
 13,000 11.92 12.01 11.83 0 0 0
25/02/2025
11.92
 11,500 11.92 12.18 11.83 300 0 0.0
24/02/2025
11.92
 46,100 13.42 13.42 11.39 0 0 0
21/02/2025
12.27
 28,800 13.42 13.42 11.74 500 0 0.0
20/02/2025
12.27
 62,300 13.24 13.24 12.01 0 600 -0.0
19/02/2025
12.09
 61,600 12.45 12.45 11.48 0 300 -0.0
18/02/2025
11.39
 178,600 11.21 11.48 11.12 0 0 0
17/02/2025
11.12
 14,900 11.12 11.12 10.95 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |