CTCP Sông Đà 9 (sd9)

11
-0.10
(-0.90%)
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
(2026-02-11) 		0.70 6.73% 939,200 -6,200 -0.1
10.30
11.10
11
2 tháng
(2026-01-12) 		-0.20 -1.77% 2,704,100 -2,400 -0.0
10.30
11.80
11
3 tháng
(2025-12-15) 		-0.30 -2.63% 2,880,000 8,300 0.1
10.30
11.80
11
6 tháng
(2025-09-15) 		-1.10 -9.02% 4,185,000 -442,000 -5.0
10.30
12.20
11
12 tháng
(2025-03-18) 		-1.51 -12.01% 6,967,100 -423,800 -4.8
10.30
13
11
24 tháng
(2024-03-25) 		2.57 30.08% 17,920,844 -175,116 -2.4
7.88
13
11
36 tháng
(2023-03-29) 		4.79 75.99% 27,330,672 -235,172 -2.9
6.21
13
11
60 tháng
(2021-04-08) 		2.75 32.97% 118,676,832 -916,787 -9.4
5.01
19.01
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
11.60
 5,400 11.50 11.60 11.50 0 0 0
23/05/2025
11.50
 2,100 11.50 11.50 11.50 0 0 0
22/05/2025
11.70
 2,400 11.70 11.70 11.50 0 0 0
21/05/2025
11.80
 5,100 11.50 11.50 11.50 0 0 0
20/05/2025
11.50
 16,300 11.50 11.60 11.50 0 0 0
19/05/2025
11.50
 20,000 11.50 11.70 11.50 0 0 0
16/05/2025
11.70
 1,100 11.60 11.60 11.60 0 0 0
15/05/2025
11.70
 1,200 11.70 11.70 11.70 0 0 0
14/05/2025
11.80
 100 11.80 11.80 11.80 0 0 0
13/05/2025
11.60
 11,500 11.60 11.60 11.60 0 0 0
12/05/2025
11.60
 3,300 11.60 11.60 11.60 0 0 0
09/05/2025
11.60
 11,600 11.50 11.60 11.50 0 0 0
08/05/2025
11.70
 0 11.70 11.70 11.70 0 0 0
07/05/2025
11.70
 6,500 11.70 11.70 11.70 600 0 0
06/05/2025
11.70
 7,000 11.90 11.90 11.70 0 0 0
05/05/2025
11.90
 3,000 11.80 11.90 11.80 0 200 0
29/04/2025
11.60
 300 11.60 11.60 11.60 0 0 0
28/04/2025
11.90
 2,000 11.90 11.90 11.90 0 0 0
25/04/2025
11.60
 1,300 11.60 11.60 11.60 0 0 0
24/04/2025
11.60
 2,600 11.60 11.60 11.50 100 0 0.0
23/04/2025
11.60
 7,900 11.60 11.60 11.50 0 0 0
22/04/2025
11.60
 19,200 11.50 11.70 11.50 0 0 0
21/04/2025
11.70
 0 11.70 11.70 11.70 0 0 0
18/04/2025
11.70
 8,500 11.60 11.70 11.60 100 0 0.0
17/04/2025
11.60
 4,900 11.20 11.80 11.20 0 800 -0.0
16/04/2025
11.50
 8,000 11.50 11.50 11.50 0 0 0
15/04/2025
11.50
 3,800 11.50 11.60 11.50 0 0 0
14/04/2025
11.80
 1,000 11.80 11.80 11.80 0 0 0
11/04/2025
11.80
 400 11.60 11.90 11.60 0 100 -0.0
10/04/2025
11.90
 33,300 12.10 12.30 11.80 100 0 0.0
09/04/2025
11.30
 7,200 11.30 11.30 11.10 0 0 0
08/04/2025
11.40
 25,500 12.10 12.10 11.40 0 0 0
04/04/2025
12
 18,700 11.50 12 11.30 0 900 -0.0
03/04/2025
11.50
 216,300 12.20 12.20 11.50 300 0 0.0
02/04/2025
12.40
 1,200 12.30 12.40 12.20 0 0 0
01/04/2025
12.30
 5,200 12.20 12.30 12.20 0 0 0
31/03/2025
12.30
 1,500 12.30 12.30 12.30 0 0 0
28/03/2025
12.30
 24,500 12.20 12.30 12.20 0 0 0
27/03/2025
12.30
 9,200 12.30 12.30 12.10 0 0 0
26/03/2025
12.30
 38,900 12.20 12.30 12.20 0 0 0
25/03/2025
12.30
 104,400 12.30 12.30 12.10 0 0 0
24/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2025
12.20
 57,900 12.80 12.80 12 0 0 0
21/03/2025
12.80
 31,800 12.61 12.80 12.52 0 300 -0.0
20/03/2025
12.61
 1,092,500 12.71 13.08 12.61 0 0 0
19/03/2025
12.52
 8,400 12.43 12.52 12.43 0 0 0
18/03/2025
12.61
 7,600 12.71 12.71 12.61 0 0 0
17/03/2025
12.71
 413,100 12.71 12.89 12.61 200 0 0
14/03/2025
12.61
 4,400 12.52 12.61 12.52 0 0 0
13/03/2025
12.43
 1,500 12.43 12.52 12.43 0 0 0
12/03/2025
12.61
 2,000 12.71 12.71 12.52 0 0 0
11/03/2025
12.61
 53,300 12.61 12.71 12.24 0 0 0
10/03/2025
12.61
 5,000 12.71 12.71 12.52 0 0 0
07/03/2025
12.71
 5,700 12.89 12.99 12.71 0 0 0
06/03/2025
12.80
 98,700 12.89 13.17 12.71 1,400 45,000 -0.6
05/03/2025
12.43
 7,000 12.43 12.43 12.43 0 0 0
04/03/2025
12.71
 30,300 12.43 12.71 12.24 0 0 0
03/03/2025
12.52
 6,800 12.61 12.61 12.24 0 700 -0.0
28/02/2025
12.61
 30,600 12.15 12.61 12.15 0 0 0
27/02/2025
12.43
 65,300 12.43 12.43 12.06 0 0 0
26/02/2025
12.61
 13,000 12.52 12.61 12.43 0 0 0
25/02/2025
12.52
 11,500 12.52 12.80 12.43 300 0 0.0
24/02/2025
12.52
 46,100 14.10 14.10 11.97 0 0 0
21/02/2025
12.89
 28,800 14.10 14.10 12.34 500 0 0.0
20/02/2025
12.89
 62,300 13.91 13.91 12.61 0 600 -0.0
19/02/2025
12.71
 61,600 13.08 13.08 12.06 0 300 -0.0
18/02/2025
11.97
 178,600 11.78 12.06 11.69 0 0 0
17/02/2025
11.69
 14,900 11.69 11.69 11.50 100 0 0.0
14/02/2025
11.69
 6,000 11.69 11.87 11.50 0 0 0
13/02/2025
11.69
 15,600 11.78 11.87 11.59 0 0 0
12/02/2025
11.87
 35,900 11.87 12.06 11.87 0 0 0
11/02/2025
11.78
 15,300 11.78 11.78 11.59 0 0 0
10/02/2025
11.59
 13,100 11.59 11.69 11.59 0 0 0
07/02/2025
11.50
 15,700 11.50 11.78 11.41 0 100 -0.0
06/02/2025
11.50
 15,201 11.32 11.50 11.32 0 2,000 -0.0
05/02/2025
11.32
 3,800 11.22 11.32 11.22 0 0 0
04/02/2025
11.22
 24,200 11.22 11.32 11.13 0 0 0
03/02/2025
11.22
 8,200 11.22 11.22 11.22 0 0 0
24/01/2025
11.22
 5,900 11.22 11.22 11.13 0 0 0
23/01/2025
11.22
 15,500 11.13 11.22 11.04 0 0 0
22/01/2025
11.13
 21,400 11.13 11.13 11.13 0 0 0
21/01/2025
11.13
 9,000 11.13 11.13 11.13 0 0 0
20/01/2025
11.22
 3,600 11.22 11.32 11.22 0 0 0
17/01/2025
11.13
 700 11.22 11.22 11.13 0 0 0
16/01/2025
11.22
 10,400 11.22 11.22 11.13 0 0 0
15/01/2025
11.22
 4,200 11.13 11.22 11.13 0 0 0
14/01/2025
11.13
 5,846 11.22 11.22 11.13 100 0 0.0
13/01/2025
11.13
 2,786 11.13 11.32 10.94 200 0 0.0
10/01/2025
11.13
 4,017 11.13 11.13 11.04 100 0 0.0
09/01/2025
11.13
 500 11.13 11.13 11.13 0 0 0
08/01/2025
11.13
 32,862 11.04 11.13 10.94 200 0 0.0
07/01/2025
11.13
 5,354 11.22 11.22 11.04 100 54 0.0
06/01/2025
11.13
 11,600 11.13 11.13 11.04 0 400 -0.0
03/01/2025
11.22
 4,856 11.04 11.22 10.94 200 0 0.0
02/01/2025
11.13
 2,300 11.04 11.13 11.04 100 0 0.0
31/12/2024
11.13
 33,283 11.13 11.13 11.13 0 0 0
30/12/2024
11.13
 908 11.04 11.22 10.94 200 0 0.0
27/12/2024
11.32
 18,156 11.22 11.32 11.13 0 0 0
26/12/2024
11.22
 24,169 11.13 11.32 11.13 0 2,100 -0.0
25/12/2024
11.04
 12,176 11.22 11.22 11.04 500 500 -0
24/12/2024
11.13
 7,812 10.94 11.13 10.85 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |