CTCP Sông Đà 9 (sd9)

11.80
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% 259,200 7,300 0.1
11.20
11.80
11.80
2 tháng
(2025-11-28) 		0.40 3.51% 462,300 11,600 0.1
11.20
11.80
11.80
3 tháng
(2025-10-29) 		0.20 1.72% 1,076,900 -442,600 -5.0
11.20
11.80
11.80
6 tháng
(2025-07-31) 		-0.10 -0.84% 2,102,000 -414,100 -4.7
11.20
13
11.80
12 tháng
(2025-02-03) 		0.58 5.14% 5,748,501 -467,200 -5.4
11.20
13
11.80
24 tháng
(2024-02-07) 		4.01 51.45% 16,063,570 -197,916 -2.6
7.70
13
11.80
36 tháng
(2023-02-13) 		5.40 84.37% 25,465,110 -223,472 -2.8
6.21
13
11.80
60 tháng
(2021-02-22) 		5.31 81.74% 118,419,361 -958,374 -9.7
5.01
19.01
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
11.22
 6,800 11.13 11.32 11.13 0 1,070 -0.0
20/12/2024
11.22
 1,800 11.22 11.22 11.22 0 0 0
19/12/2024
11.22
 200 11.32 11.32 11.22 100 0 0.0
18/12/2024
11.22
 1,251 11.41 11.41 10.94 200 0 0.0
17/12/2024
11.22
 700 11.41 11.41 11.04 100 200 -0.0
16/12/2024
11.22
 9,900 11.59 11.59 11.22 100 0 0.0
13/12/2024
11.22
 39,502 11.22 11.32 11.22 0 0 0
12/12/2024
11.22
 15,800 11.32 11.32 11.22 0 0 0
11/12/2024
11.22
 32,974 11.22 11.22 11.22 0 0 0
10/12/2024
11.32
 29,000 11.13 11.32 11.13 0 4,800 -0.1
09/12/2024
11.13
 21,616 11.13 11.22 11.13 0 1,000 -0.0
06/12/2024
11.13
 6,100 11.41 11.41 11.13 100 0 0.0
05/12/2024
11.13
 15,000 10.94 11.22 10.94 300 0 0.0
04/12/2024
11.13
 7,200 11.13 11.13 11.04 0 0 0
03/12/2024
11.13
 15,700 11.04 11.13 11.04 0 0 0
02/12/2024
11.04
 7,225 11.04 11.13 11.04 0 0 0
29/11/2024
11.04
 800 10.67 11.04 10.67 0 0 0
28/11/2024
10.94
 7,500 11.04 11.04 10.76 100 0 0.0
27/11/2024
11.04
 46,000 10.85 11.13 10.85 0 0 0
26/11/2024
10.67
 3,501 10.67 10.94 10.67 200 100 0.0
25/11/2024
10.94
 100 10.94 10.94 10.94 0 0 0
22/11/2024
10.76
 2,501 10.67 10.94 10.57 100 0 0.0
21/11/2024
10.85
 5,501 10.85 10.85 10.67 100 0 0.0
20/11/2024
10.94
 19,029 10.85 10.94 10.85 700 0 0.0
19/11/2024
10.85
 1,700 10.85 10.85 10.85 0 0 0
18/11/2024
10.85
 4,000 10.85 10.85 10.76 0 0 0
15/11/2024
10.85
 1 10.85 10.85 10.85 0 0 0
14/11/2024
10.85
 4,100 10.76 10.85 10.57 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |