CTCP Sông Đà 9 (sd9)

11.30
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
(2026-02-23) 		0.50 4.63% 999,900 -4,400 -0.0
10.30
11.30
11.30
2 tháng
(2026-01-19) 		-0.30 -2.59% 2,754,200 200 0.0
10.30
11.80
11.30
3 tháng
(2025-12-18) 		-0.20 -1.74% 2,957,600 11,100 0.1
10.30
11.80
11.30
6 tháng
(2025-09-19) 		-0.90 -7.38% 4,258,400 -439,600 -5.0
10.30
12.20
11.30
12 tháng
(2025-03-24) 		-0.90 -7.38% 5,936,600 -420,500 -4.8
10.30
13
11.30
24 tháng
(2024-03-28) 		2.86 33.88% 18,009,348 -162,316 -2.3
7.88
13
11.30
36 tháng
(2023-04-03) 		5.09 81.83% 27,359,455 -241,175 -2.9
6.21
13
11.30
60 tháng
(2021-04-13) 		2.95 35.36% 118,108,510 -837,987 -8.7
5.01
19.01
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2013
4.14
 20,200 4.23 4.23 4.14 0 0 0
09/07/2013
4.23
 41,400 4.23 4.23 4.14 0 0 0
08/07/2013
4.23
 52,400 4.19 4.28 4.14 0 300 -0.0
05/07/2013
4.19
 44,400 4.28 4.33 4.14 0 0 0
04/07/2013
4.28
 96,200 4.14 4.33 4.14 0 0 0
03/07/2013
4.14
 37,900 4.14 4.19 4.04 0 1,800 -0.0
02/07/2013
4.14
 60,600 4.09 4.19 3.95 0 0 0
01/07/2013
4.09
 33,800 4.14 4.14 3.99 0 0 0
28/06/2013
4.14
 20,700 4.14 4.23 4.09 0 0 0
27/06/2013
4.14
 56,800 4.09 4.19 4.04 0 0 0
26/06/2013
4.09
 54,300 4.04 4.14 3.99 0 0 0
25/06/2013
4.04
 105,800 4.14 4.23 3.95 0 0 0
24/06/2013
4.14
 100,900 4.28 4.28 3.90 0 5,000 -0.0
21/06/2013
4.28
 144,800 4.23 4.38 4.23 6,000 15,500 -0.1
20/06/2013
4.23
 61,800 4.23 4.33 4.14 0 11,500 -0.1
19/06/2013
4.23
 82,700 4.43 4.43 4.19 0 5,000 -0.0
18/06/2013
4.43
 75,200 4.43 4.48 4.23 0 0 0
17/06/2013
4.43
 134,400 4.67 4.81 4.33 0 0 0
14/06/2013
4.67
 552,900 4.33 4.67 4.33 0 0 0
13/06/2013
4.33
 298,900 3.99 4.33 4.09 30,500 0 0.3
12/06/2013
3.99
 44,700 4.04 4.09 3.99 1,000 0 0.0
11/06/2013
4.04
 24,500 4.04 4.04 3.95 1,000 0 0.0
10/06/2013
4.04
 95,600 3.99 4.04 3.99 22,000 0 0.2
07/06/2013
3.99
 46,700 3.90 3.99 3.85 2,000 0 0.0
06/06/2013
3.90
 27,300 3.99 3.99 3.85 0 0 0
05/06/2013
3.99
 37,000 3.85 3.99 3.85 0 1,000 -0.0
04/06/2013
3.85
 82,400 3.90 3.99 3.85 0 0 0
03/06/2013
3.90
 131,700 4.04 4.04 3.90 0 0 0
31/05/2013
4.04
 109,700 3.99 4.09 4.04 0 0 0
30/05/2013
3.99
 61,700 3.95 4.04 3.95 0 0 0
29/05/2013
3.95
 220,000 3.85 4.04 3.90 0 0 0
28/05/2013
3.85
 132,300 3.90 3.90 3.85 0 0 0
27/05/2013
3.90
 97,700 3.85 3.90 3.85 0 0 0
24/05/2013
3.85
 24,300 3.85 3.85 3.80 0 90 -0.0

Chính sách bảo mật | Điều khoản sử dụng |