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)
22/11/2013
5.73
 95,220 5.83 5.93 5.68 0 0 0
21/11/2013
5.83
 125,349 5.93 6.14 5.83 2,000 0 0.0
20/11/2013
5.93
 225,103 5.62 5.99 5.68 0 0 0
19/11/2013
5.62
 178,650 5.62 5.73 5.62 0 0 0
18/11/2013
5.62
 67,200 5.62 5.73 5.62 2,500 0 0.0
15/11/2013
5.62
 99,700 5.68 5.73 5.62 0 0 0
14/11/2013
5.68
 78,480 5.62 5.68 5.62 0 0 0
13/11/2013
5.62
 183,340 5.57 5.73 5.57 0 0 0
12/11/2013
5.57
 219,400 5.78 5.93 5.42 6,000 0 0.1
11/11/2013
5.78
 323,400 5.68 5.78 5.57 0 0 0
08/11/2013
5.68
 163,700 5.52 5.78 5.47 0 0 0
07/11/2013
5.52
 329,633 5.37 5.83 5.31 0 0 0
06/11/2013
5.37
 112,200 5.42 5.42 5.16 0 0 0
05/11/2013
5.42
 284,400 5.21 5.52 5.26 0 0 0
04/11/2013
5.21
 493,010 4.75 5.21 4.80 0 0 0
01/11/2013
4.75
 64,100 4.64 4.75 4.64 0 0 0
31/10/2013
4.64
 31,700 4.59 4.70 4.64 0 100 -0.0
30/10/2013
4.59
 38,700 4.64 4.64 4.59 0 0 0
29/10/2013
4.64
 112,200 4.64 4.70 4.59 0 0 0
28/10/2013
4.64
 54,200 4.75 4.80 4.54 0 0 0
25/10/2013
4.75
 89,900 4.90 4.90 4.75 0 0 0
24/10/2013
4.90
 221,900 4.59 5.01 4.70 0 80 -0.0
23/10/2013
4.59
 98,500 4.59 4.64 4.54 0 0 0
22/10/2013
4.59
 129,900 4.59 4.64 4.54 0 0 0
21/10/2013
4.59
 96,100 4.49 4.70 4.59 0 0 0
18/10/2013
4.49
 61,200 4.49 4.59 4.49 0 200 -0.0
17/10/2013
4.49
 110,087 4.59 4.64 4.49 0 0 0
16/10/2013
4.59
 108,004 4.59 4.64 4.54 0 0 0
15/10/2013
4.59
 161,750 4.44 4.64 4.44 0 10,000 -0.1
14/10/2013
4.44
 80,300 4.39 4.49 4.39 0 16,200 -0.1
11/10/2013
4.39
 107,510 4.39 4.49 4.39 0 0 0
10/10/2013
4.39
 168,400 4.33 4.44 4.28 0 9,000 -0.1
09/10/2013
4.33
 122,000 4.23 4.44 4.23 0 300 -0.0
08/10/2013
4.23
 205,500 4.13 4.28 4.18 0 25,000 -0.2
07/10/2013
4.13
 78,000 4.08 4.23 4.13 0 0 0
04/10/2013
4.08
 48,400 4.08 4.13 4.08 0 0 0
03/10/2013
4.08
 67,608 4.02 4.13 4.02 0 0 0
02/10/2013
4.02
 53,840 3.97 4.13 4.02 0 0 0
01/10/2013
3.97
 54,332 4.02 4.13 3.97 0 7 -0.0
30/09/2013
4.02
 27,100 3.92 4.02 3.97 0 0 0
27/09/2013
3.92
 25,220 4.02 4.02 3.92 0 4,000 -0.0
26/09/2013
4.02
 79,000 4.08 4.08 3.92 0 0 0
25/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
25/09/2013
4.08
 108,640 4.08 4.23 4.02 0 6,000 -0.0
24/09/2013
4.08
 35,850 4.08 4.17 4.03 0 0 0
23/09/2013
4.08
 63,810 3.98 4.08 3.98 0 0 0
20/09/2013
3.98
 55,800 4.12 4.12 3.98 0 0 0
19/09/2013
4.12
 40,400 4.03 4.12 3.80 200 0 0.0
18/09/2013
4.03
 35,500 4.08 4.08 3.98 0 0 0
17/09/2013
4.08
 97,600 4.17 4.21 4.08 0 0 0
16/09/2013
4.17
 223,200 3.89 4.21 3.89 0 0 0
13/09/2013
3.89
 86,900 3.89 3.94 3.80 0 0 0
12/09/2013
3.89
 83,530 3.80 3.94 3.80 0 12 -0.0
11/09/2013
3.80
 23,508 3.85 3.85 3.80 0 0 0
10/09/2013
3.85
 11,500 3.76 3.85 3.80 0 0 0
09/09/2013
3.76
 20,000 3.76 3.80 3.76 0 0 0
06/09/2013
3.76
 12,000 3.76 3.80 3.39 0 0 0
05/09/2013
3.76
 117,510 3.76 3.80 3.76 0 0 0
04/09/2013
3.76
 36,500 3.76 3.85 3.76 0 10,000 -0.1
03/09/2013
3.76
 27,400 3.80 3.85 3.76 0 0 0
30/08/2013
3.80
 78,700 3.80 3.85 3.80 0 0 0
29/08/2013
3.80
 53,900 3.71 3.80 3.76 0 0 0
28/08/2013
3.71
 100,400 3.80 3.80 3.71 0 0 0
27/08/2013
3.80
 16,900 3.80 3.85 3.80 0 0 0
26/08/2013
3.80
 19,800 3.76 3.85 3.80 0 400 -0.0
23/08/2013
3.76
 57,500 3.85 3.85 3.76 0 0 0
22/08/2013
3.85
 49,600 3.89 3.89 3.85 0 0 0
21/08/2013
3.89
 17,000 3.89 3.89 3.85 0 1,200 -0.0
20/08/2013
3.89
 13,630 3.80 3.89 3.80 0 0 0
19/08/2013
3.80
 50,200 3.85 3.85 3.80 0 0 0
16/08/2013
3.85
 11,420 3.85 3.89 3.85 0 0 0
15/08/2013
3.85
 125,600 3.85 3.85 3.76 4,000 0 0.0
14/08/2013
3.85
 8,300 3.80 3.85 3.76 0 0 0
13/08/2013
3.80
 7,910 3.89 3.89 3.76 0 0 0
12/08/2013
3.89
 41,900 3.85 3.89 3.85 6,800 0 0.1
09/08/2013
3.85
 31,212 3.80 3.89 3.80 500 0 0.0
08/08/2013
3.80
 13,400 3.85 3.85 3.80 0 0 0
07/08/2013
3.85
 34,700 3.85 3.89 3.80 0 0 0
06/08/2013
3.85
 22,700 3.80 3.85 3.80 0 0 0
05/08/2013
3.80
 15,950 3.76 3.80 3.80 0 0 0
02/08/2013
3.76
 48,250 3.80 3.85 3.76 0 20 -0.0
01/08/2013
3.80
 37,300 3.76 3.85 3.76 1,000 0 0.0
31/07/2013
3.76
 65,200 3.80 3.85 3.76 0 0 0
30/07/2013
3.80
 40,300 3.85 3.94 3.80 0 0 0
29/07/2013
3.85
 87,820 3.85 3.89 3.76 0 0 0
26/07/2013
3.85
 58,400 3.94 3.94 3.85 0 0 0
25/07/2013
3.94
 55,000 3.98 3.98 3.94 0 12,900 -0.1
24/07/2013
3.98
 72,000 3.98 3.98 3.94 0 0 0
23/07/2013
3.98
 12,700 4.08 4.08 3.94 0 0 0
22/07/2013
4.08
 64,900 4.03 4.31 4.03 0 0 0
19/07/2013
4.03
 35,800 4.08 4.08 3.98 0 0 0
18/07/2013
4.08
 84,900 4.03 4.08 3.98 0 2,000 -0.0
17/07/2013
4.03
 56,300 3.98 4.08 3.94 0 0 0
16/07/2013
3.98
 79,200 3.98 4.03 3.94 0 23,800 -0.2
15/07/2013
3.98
 48,300 3.94 4.03 3.94 0 0 0
12/07/2013
3.94
 74,000 3.94 4.03 3.94 0 0 0
11/07/2013
3.94
 66,800 3.94 3.98 3.94 0 0 0
10/07/2013
3.94
 20,200 4.03 4.03 3.94 0 0 0
09/07/2013
4.03
 41,400 4.03 4.03 3.94 0 0 0
08/07/2013
4.03
 52,400 3.98 4.08 3.94 0 300 -0.0
05/07/2013
3.98
 44,400 4.08 4.12 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |