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)
28/11/2013
6.02
 93,720 6.13 6.13 6.02 1,000 0 0.0
27/11/2013
6.13
 52,020 5.96 6.13 5.96 0 2,500 -0.0
26/11/2013
5.96
 66,400 5.96 6.07 5.96 1,000 0 0.0
25/11/2013
5.96
 84,710 6.02 6.07 5.96 0 0 0
22/11/2013
6.02
 95,220 6.13 6.23 5.96 0 0 0
21/11/2013
6.13
 125,349 6.23 6.45 6.13 2,000 0 0.0
20/11/2013
6.23
 225,103 5.91 6.29 5.96 0 0 0
19/11/2013
5.91
 178,650 5.91 6.02 5.91 0 0 0
18/11/2013
5.91
 67,200 5.91 6.02 5.91 2,500 0 0.0
15/11/2013
5.91
 99,700 5.96 6.02 5.91 0 0 0
14/11/2013
5.96
 78,480 5.91 5.96 5.91 0 0 0
13/11/2013
5.91
 183,340 5.86 6.02 5.86 0 0 0
12/11/2013
5.86
 219,400 6.07 6.23 5.69 6,000 0 0.1
11/11/2013
6.07
 323,400 5.96 6.07 5.86 0 0 0
08/11/2013
5.96
 163,700 5.80 6.07 5.75 0 0 0
07/11/2013
5.80
 329,633 5.64 6.13 5.58 0 0 0
06/11/2013
5.64
 112,200 5.69 5.69 5.42 0 0 0
05/11/2013
5.69
 284,400 5.48 5.80 5.53 0 0 0
04/11/2013
5.48
 493,010 4.99 5.48 5.04 0 0 0
01/11/2013
4.99
 64,100 4.88 4.99 4.88 0 0 0
31/10/2013
4.88
 31,700 4.83 4.93 4.88 0 100 -0.0
30/10/2013
4.83
 38,700 4.88 4.88 4.83 0 0 0
29/10/2013
4.88
 112,200 4.88 4.93 4.83 0 0 0
28/10/2013
4.88
 54,200 4.99 5.04 4.77 0 0 0
25/10/2013
4.99
 89,900 5.15 5.15 4.99 0 0 0
24/10/2013
5.15
 221,900 4.83 5.26 4.93 0 80 -0.0
23/10/2013
4.83
 98,500 4.83 4.88 4.77 0 0 0
22/10/2013
4.83
 129,900 4.83 4.88 4.77 0 0 0
21/10/2013
4.83
 96,100 4.72 4.93 4.83 0 0 0
18/10/2013
4.72
 61,200 4.72 4.83 4.72 0 200 -0.0
17/10/2013
4.72
 110,087 4.83 4.88 4.72 0 0 0
16/10/2013
4.83
 108,004 4.83 4.88 4.77 0 0 0
15/10/2013
4.83
 161,750 4.66 4.88 4.66 0 10,000 -0.1
14/10/2013
4.66
 80,300 4.61 4.72 4.61 0 16,200 -0.1
11/10/2013
4.61
 107,510 4.61 4.72 4.61 0 0 0
10/10/2013
4.61
 168,400 4.55 4.66 4.50 0 9,000 -0.1
09/10/2013
4.55
 122,000 4.45 4.66 4.45 0 300 -0.0
08/10/2013
4.45
 205,500 4.34 4.50 4.39 0 25,000 -0.2
07/10/2013
4.34
 78,000 4.28 4.45 4.34 0 0 0
04/10/2013
4.28
 48,400 4.28 4.34 4.28 0 0 0
03/10/2013
4.28
 67,608 4.23 4.34 4.23 0 0 0
02/10/2013
4.23
 53,840 4.17 4.34 4.23 0 0 0
01/10/2013
4.17
 54,332 4.23 4.34 4.17 0 7 -0.0
30/09/2013
4.23
 27,100 4.12 4.23 4.17 0 0 0
27/09/2013
4.12
 25,220 4.23 4.23 4.12 0 4,000 -0.0
26/09/2013
4.23
 79,000 4.28 4.28 4.12 0 0 0
25/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
25/09/2013
4.28
 108,640 4.28 4.45 4.23 0 6,000 -0.0
24/09/2013
4.28
 35,850 4.28 4.38 4.23 0 0 0
23/09/2013
4.28
 63,810 4.19 4.28 4.19 0 0 0
20/09/2013
4.19
 55,800 4.33 4.33 4.19 0 0 0
19/09/2013
4.33
 40,400 4.23 4.33 3.99 200 0 0.0
18/09/2013
4.23
 35,500 4.28 4.28 4.19 0 0 0
17/09/2013
4.28
 97,600 4.38 4.43 4.28 0 0 0
16/09/2013
4.38
 223,200 4.09 4.43 4.09 0 0 0
13/09/2013
4.09
 86,900 4.09 4.14 3.99 0 0 0
12/09/2013
4.09
 83,530 3.99 4.14 3.99 0 12 -0.0
11/09/2013
3.99
 23,508 4.04 4.04 3.99 0 0 0
10/09/2013
4.04
 11,500 3.95 4.04 3.99 0 0 0
09/09/2013
3.95
 20,000 3.95 3.99 3.95 0 0 0
06/09/2013
3.95
 12,000 3.95 3.99 3.56 0 0 0
05/09/2013
3.95
 117,510 3.95 3.99 3.95 0 0 0
04/09/2013
3.95
 36,500 3.95 4.04 3.95 0 10,000 -0.1
03/09/2013
3.95
 27,400 3.99 4.04 3.95 0 0 0
30/08/2013
3.99
 78,700 3.99 4.04 3.99 0 0 0
29/08/2013
3.99
 53,900 3.90 3.99 3.95 0 0 0
28/08/2013
3.90
 100,400 3.99 3.99 3.90 0 0 0
27/08/2013
3.99
 16,900 3.99 4.04 3.99 0 0 0
26/08/2013
3.99
 19,800 3.95 4.04 3.99 0 400 -0.0
23/08/2013
3.95
 57,500 4.04 4.04 3.95 0 0 0
22/08/2013
4.04
 49,600 4.09 4.09 4.04 0 0 0
21/08/2013
4.09
 17,000 4.09 4.09 4.04 0 1,200 -0.0
20/08/2013
4.09
 13,630 3.99 4.09 3.99 0 0 0
19/08/2013
3.99
 50,200 4.04 4.04 3.99 0 0 0
16/08/2013
4.04
 11,420 4.04 4.09 4.04 0 0 0
15/08/2013
4.04
 125,600 4.04 4.04 3.95 4,000 0 0.0
14/08/2013
4.04
 8,300 3.99 4.04 3.95 0 0 0
13/08/2013
3.99
 7,910 4.09 4.09 3.95 0 0 0
12/08/2013
4.09
 41,900 4.04 4.09 4.04 6,800 0 0.1
09/08/2013
4.04
 31,212 3.99 4.09 3.99 500 0 0.0
08/08/2013
3.99
 13,400 4.04 4.04 3.99 0 0 0
07/08/2013
4.04
 34,700 4.04 4.09 3.99 0 0 0
06/08/2013
4.04
 22,700 3.99 4.04 3.99 0 0 0
05/08/2013
3.99
 15,950 3.95 3.99 3.99 0 0 0
02/08/2013
3.95
 48,250 3.99 4.04 3.95 0 20 -0.0
01/08/2013
3.99
 37,300 3.95 4.04 3.95 1,000 0 0.0
31/07/2013
3.95
 65,200 3.99 4.04 3.95 0 0 0
30/07/2013
3.99
 40,300 4.04 4.14 3.99 0 0 0
29/07/2013
4.04
 87,820 4.04 4.09 3.95 0 0 0
26/07/2013
4.04
 58,400 4.14 4.14 4.04 0 0 0
25/07/2013
4.14
 55,000 4.19 4.19 4.14 0 12,900 -0.1
24/07/2013
4.19
 72,000 4.19 4.19 4.14 0 0 0
23/07/2013
4.19
 12,700 4.28 4.28 4.14 0 0 0
22/07/2013
4.28
 64,900 4.23 4.52 4.23 0 0 0
19/07/2013
4.23
 35,800 4.28 4.28 4.19 0 0 0
18/07/2013
4.28
 84,900 4.23 4.28 4.19 0 2,000 -0.0
17/07/2013
4.23
 56,300 4.19 4.28 4.14 0 0 0
16/07/2013
4.19
 79,200 4.19 4.23 4.14 0 23,800 -0.2
15/07/2013
4.19
 48,300 4.14 4.23 4.14 0 0 0
12/07/2013
4.14
 74,000 4.14 4.23 4.14 0 0 0
11/07/2013
4.14
 66,800 4.14 4.19 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |