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)
18/09/2014
8.06
 752,200 8.12 8.51 8.06 20,000 2,000 0.3
17/09/2014
8.12
 1,053,200 7.95 8.17 7.84 0 1,000 -0.0
16/09/2014
7.95
 299,700 7.90 7.95 7.73 0 0 0
15/09/2014
7.90
 511,330 7.78 8.23 7.78 0 0 0
12/09/2014
7.78
 401,010 7.84 7.84 7.67 0 0 0
11/09/2014
7.84
 421,560 7.90 7.90 7.73 0 0 0
10/09/2014
7.90
 327,155 7.62 7.90 7.39 0 13 -0.0
09/09/2014
7.62
 755,840 8.12 8.23 7.56 1,000 0 0.0
08/09/2014
8.12
 499,900 8.17 8.45 8.12 0 10,000 -0.0
05/09/2014
8.17
 257,220 8.17 8.23 8.12 0 0 0
04/09/2014
8.17
 616,039 8.28 8.28 8.06 0 0 0
03/09/2014
8.28
 451,910 8.28 8.78 8.23 0 10 -0.0
29/08/2014
8.28
 500,840 8.34 8.34 8.12 0 0 0
28/08/2014
8.34
 605,060 8.12 8.40 8.12 0 5,000 -0.0
27/08/2014
8.12
 750,400 8.45 8.90 8.01 33,500 3,000 0.4
26/08/2014
8.45
 2,804,610 7.73 8.45 7.73 33,500 3,000 0.4
25/08/2014
7.73
 547,420 7.56 7.95 7.67 5,000 0 0
22/08/2014
7.56
 677,763 7.62 7.67 7.51 26,000 30 0.4
21/08/2014
7.62
 717,748 7.73 7.84 7.62 26,000 30 0.4
20/08/2014
7.73
 392,170 7.78 7.90 7.67 6,000 7,000 -0.0
19/08/2014
7.78
 1,500,160 7.45 7.95 7.56 7,000 2,000 0.1
18/08/2014
7.45
 1,758,273 7.06 7.56 7.06 5,000 5,600 -0.0
15/08/2014
7.06
 83,310 7.06 7.12 6.95 5,000 0 0.1
14/08/2014
7.06
 192,735 7.01 7.17 6.95 0 0 0
13/08/2014
7.01
 118,141 6.95 7.06 6.89 0 0 0
12/08/2014
6.95
 209,401 6.95 7.01 6.89 2,000 0 0.0
11/08/2014
6.95
 156,680 7.01 7.01 6.95 500 0 0.0
08/08/2014
7.01
 147,202 7.06 7.12 6.95 6,000 0 0.1
07/08/2014
7.06
 115,700 7.01 7.12 6.89 2,500 0 0.0
06/08/2014
7.01
 306,200 6.89 7.17 6.95 9,000 1,400 0.1
05/08/2014
6.89
 205,500 6.78 6.89 6.78 8,000 0 0.1
04/08/2014
6.78
 136,900 6.73 6.78 6.73 4,000 0 0.0
01/08/2014
6.73
 214,000 6.84 6.84 6.73 8,000 0 0.1
31/07/2014
6.84
 113,300 6.84 6.89 6.84 6,800 0 0.1
30/07/2014
6.84
 181,600 6.73 6.84 6.73 10,000 0 0.1
29/07/2014
6.73
 258,300 6.78 6.84 6.67 8,000 0 0.1
28/07/2014
6.78
 340,130 7.01 7.01 6.67 5,000 3,000 0.0
25/07/2014: Cổ tức tiền mặt tỉ lệ: 10%
25/07/2014
7.01
 299,300 7.17 7.62 7.01 20,000 0 0.3
24/07/2014
7.17
 377,000 7.17 7.22 7.12 12,000 0 0.2
23/07/2014
7.17
 276,950 7.22 7.22 7.12 42,100 1,000 0.6
22/07/2014
7.22
 674,080 7.12 7.22 7.12 20,000 0 0.3
21/07/2014
7.12
 395,790 7.17 7.33 7.02 3,000 70 0.0
18/07/2014
7.17
 311,700 7.17 7.22 7.12 0 0 0
17/07/2014
7.17
 546,652 7.12 7.22 7.07 0 1,000 -0.0
16/07/2014
7.12
 1,164,840 6.97 7.38 6.97 5,000 500 0.1
15/07/2014
6.97
 280,400 6.81 6.97 6.86 5,000 800 0.0
14/07/2014
6.81
 287,100 6.81 6.86 6.76 5,000 800 0.1
11/07/2014
6.81
 279,050 6.81 6.86 6.71 5,000 0 0.1
10/07/2014
6.81
 685,610 7.07 7.07 6.76 10,000 0 0.1
09/07/2014
7.07
 337,570 7.07 7.12 7.02 5,000 0 0.1
08/07/2014
7.07
 362,380 7.02 7.07 6.86 5,000 0 0.1
07/07/2014
7.02
 387,540 7.12 7.22 7.02 0 4,500 -0.1
04/07/2014
7.12
 1,386,710 6.91 7.17 6.91 0 0 0
03/07/2014
6.91
 683,200 6.81 6.97 6.76 0 0 0
02/07/2014
6.81
 192,410 6.60 6.81 6.66 5,000 0 0.1
01/07/2014
6.60
 494,050 6.60 6.71 6.60 5,000 0 0.1
30/06/2014
6.60
 872,546 6.55 6.76 6.55 5,000 0 0.1
27/06/2014
6.55
 310,320 6.55 6.71 6.55 5,000 0 0.1
26/06/2014
6.55
 303,700 6.71 6.71 6.55 5,000 0 0.1
25/06/2014
6.71
 209,376 6.45 6.71 6.50 0 0 0
24/06/2014
6.45
 199,200 6.35 6.50 6.35 6,500 0 0.1
23/06/2014
6.35
 288,400 6.50 6.50 6.30 0 0 0
20/06/2014
6.50
 311,880 6.71 6.71 6.50 0 0 0
19/06/2014
6.71
 487,400 6.81 6.81 6.50 0 0 0
18/06/2014
6.81
 1,283,652 6.76 7.07 6.81 1,500 4,500 -0.0
17/06/2014
6.76
 802,438 6.60 6.86 6.55 0 0 0
16/06/2014
6.60
 190,600 6.55 6.60 6.40 0 0 0
13/06/2014
6.55
 344,500 6.50 6.66 6.45 0 0 0
12/06/2014
6.50
 138,705 6.55 6.55 6.45 0 0 0
11/06/2014
6.55
 63,510 6.50 6.66 6.40 0 0 0
10/06/2014
6.50
 73,800 6.55 6.60 6.35 0 0 0
09/06/2014
6.55
 808,656 6.35 6.81 6.35 0 6,100 -0.1
06/06/2014
6.35
 152,710 6.19 6.40 6.19 0 0 0
05/06/2014
6.19
 128,300 6.09 6.24 5.93 0 0 0
04/06/2014
6.09
 190,900 6.09 6.19 5.93 0 0 0
03/06/2014
6.09
 33,000 6.19 6.24 5.99 0 0 0
02/06/2014
6.19
 146,100 6.24 6.30 6.04 0 0 0
30/05/2014
6.24
 116,400 6.40 6.40 6.24 0 0 0
29/05/2014
6.40
 205,000 6.55 6.55 6.19 2,000 0 0.0
28/05/2014
6.55
 272,620 6.55 6.60 6.40 0 0 0
27/05/2014
6.55
 279,375 6.19 6.55 6.09 0 0 0
26/05/2014
6.19
 155,200 6.24 6.24 6.04 0 0 0
23/05/2014
6.24
 231,400 6.24 6.45 6.14 0 0 0
22/05/2014
6.24
 309,700 6.60 6.60 6.24 0 0 0
21/05/2014
6.60
 270,760 6.30 6.60 6.19 6,000 0 0.1
20/05/2014
6.30
 276,090 6.19 6.45 6.04 0 0 0
19/05/2014
6.19
 373,200 5.93 6.35 5.78 0 0 0
16/05/2014
5.93
 247,561 5.42 5.93 5.42 0 0 0
15/05/2014
5.42
 539,000 5.68 5.99 5.37 116,000 0 1.2
14/05/2014
5.68
 141,100 5.21 5.73 5.37 7,400 0 0.1
13/05/2014
5.21
 203,100 5.47 5.47 5.01 100 0 0.0
12/05/2014
5.47
 249,700 6.04 6.04 5.47 0 0 0
09/05/2014
6.04
 279,200 6.04 6.09 5.47 0 0 0
08/05/2014
6.04
 278,900 6.66 6.66 6.04 0 0 0
07/05/2014
6.66
 120,500 6.66 6.81 6.35 0 0 0
06/05/2014
6.66
 219,280 6.76 6.76 6.09 0 0 0
05/05/2014
6.76
 352,900 7.38 7.38 6.76 0 800 -0.0
29/04/2014
7.38
 40,800 7.43 7.48 7.22 0 0 0
28/04/2014
7.43
 203,450 7.64 7.69 7.33 0 0 0
25/04/2014
7.64
 388,610 7.48 7.64 7.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |