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)
07/02/2013
4.19
 76,000 4.19 4.23 4.14 0 0 0
06/02/2013
4.19
 55,300 4.09 4.19 4.14 0 0 0
05/02/2013
4.09
 47,900 4.14 4.19 4.09 0 0 0
04/02/2013
4.14
 72,300 4.09 4.19 4.04 0 0 0
01/02/2013
4.09
 70,700 4.09 4.14 3.95 600 0 0.0
31/01/2013
4.09
 182,000 4.23 4.28 4.04 0 0 0
30/01/2013
4.23
 72,600 4.33 4.38 4.14 0 0 0
29/01/2013
4.33
 192,400 4.14 4.52 4.14 0 0 0
28/01/2013
4.14
 302,200 3.75 4.14 3.90 0 0 0
25/01/2013
3.75
 55,100 3.80 3.90 3.75 0 0 0
24/01/2013
3.80
 44,800 3.66 3.80 3.66 0 0 0
23/01/2013
3.66
 37,500 3.66 3.71 3.61 0 0 0
22/01/2013
3.66
 57,500 3.80 3.80 3.66 0 0 0
21/01/2013
3.80
 94,800 3.85 3.90 3.80 0 0 0
18/01/2013
3.85
 164,500 3.99 4.04 3.80 0 0 0
17/01/2013
3.99
 176,600 3.99 4.14 3.85 0 100 -0.0
16/01/2013
3.99
 200,100 3.85 4.14 3.90 28,000 0 0.2
15/01/2013
3.85
 104,900 3.75 3.85 3.71 0 0 0
14/01/2013
3.75
 60,100 3.71 3.75 3.61 0 0 0
11/01/2013
3.71
 68,600 3.71 3.80 3.56 0 0 0
10/01/2013
3.71
 79,100 3.66 3.71 3.42 0 0 0
09/01/2013
3.66
 130,700 3.66 3.80 3.51 10,000 0 0.1
08/01/2013
3.66
 65,900 3.61 3.71 3.56 0 0 0
07/01/2013
3.61
 72,700 3.80 3.85 3.56 0 0 0
04/01/2013
3.80
 50,900 3.80 3.80 3.61 0 0 0
03/01/2013
3.80
 51,700 3.85 3.95 3.66 4,000 0 0.0
02/01/2013
3.85
 73,900 3.56 3.85 3.61 3,000 0 0.0
28/12/2012
3.56
 77,400 3.51 3.66 3.46 0 0 0
27/12/2012
3.51
 41,700 3.56 3.61 3.51 0 0 0
26/12/2012
3.56
 61,400 3.42 3.56 3.42 0 0 0
25/12/2012
3.42
 10,700 3.46 3.46 3.37 0 0 0
24/12/2012
3.46
 28,400 3.42 3.46 3.42 0 0 0
21/12/2012
3.42
 67,400 3.37 3.42 3.32 0 0 0
20/12/2012
3.37
 29,000 3.51 3.56 3.37 0 0 0
19/12/2012
3.51
 57,200 3.42 3.51 3.42 0 0 0
18/12/2012
3.42
 15,100 3.46 3.46 3.37 0 0 0
17/12/2012
3.46
 35,600 3.42 3.46 3.37 0 0 0
14/12/2012
3.42
 20,500 3.42 3.61 3.42 9,000 0 0.1
13/12/2012
3.42
 40,800 3.46 3.46 3.37 0 0 0
12/12/2012
3.46
 53,700 3.37 3.46 3.32 0 3,800 -0.0
11/12/2012
3.37
 20,800 3.42 3.42 3.27 0 0 0
10/12/2012
3.42
 52,600 3.22 3.42 3.22 0 0 0
07/12/2012
3.22
 7,000 3.22 3.27 3.22 2,000 0 0.0
06/12/2012
3.22
 26,100 3.22 3.22 3.13 3,000 0 0.0
05/12/2012
3.22
 78,000 3.18 3.22 3.08 0 0 0
04/12/2012
3.18
 30,100 3.13 3.18 3.08 2,000 0 0.0
03/12/2012
3.13
 49,600 3.08 3.13 3.03 2,000 0 0.0
30/11/2012
3.08
 16,100 3.08 3.08 3.03 0 0 0
29/11/2012
3.08
 3,100 3.03 3.08 3.03 2,000 0 0.0
28/11/2012
3.03
 26,300 3.03 3.03 2.98 0 0 0
27/11/2012
3.03
 22,000 3.08 3.08 3.03 0 0 0
26/11/2012
3.08
 41,900 3.13 3.13 3.03 0 0 0
23/11/2012
3.13
 32,700 3.08 3.13 2.98 0 0 0
22/11/2012
3.08
 2,300 3.08 3.08 3.03 0 0 0
21/11/2012
3.08
 12,100 3.08 3.08 2.98 0 0 0
20/11/2012
3.08
 12,000 2.98 3.08 3.08 0 0 0
19/11/2012
2.98
 8,500 2.98 3.08 2.98 0 0 0
16/11/2012
2.98
 9,500 3.08 3.08 2.98 0 0 0
15/11/2012
3.08
 33,200 3.08 3.08 2.98 0 0 0
14/11/2012
3.08
 15,300 3.13 3.13 3.03 0 0 0
13/11/2012
3.13
 11,200 3.13 3.13 3.08 0 0 0
12/11/2012
3.13
 54,100 3.08 3.18 3.03 0 0 0
09/11/2012
3.08
 25,900 2.94 3.08 2.98 0 0 0
08/11/2012
2.94
 5,100 3.08 3.08 2.94 0 0 0
07/11/2012
3.08
 20,700 2.98 3.08 2.98 0 0 0
06/11/2012
2.98
 6,600 2.94 2.98 2.98 0 0 0
05/11/2012
2.94
 13,000 2.94 2.94 2.89 0 0 0
02/11/2012
2.94
 52,900 3.08 3.08 2.89 0 0 0
01/11/2012
3.08
 22,500 3.08 3.13 3.08 0 0 0
31/10/2012
3.08
 4,700 3.13 3.18 3.08 0 0 0
30/10/2012
3.13
 5,500 3.18 3.18 3.13 0 0 0
29/10/2012
3.18
 18,200 3.18 3.18 3.13 0 0 0
26/10/2012
3.18
 13,800 3.18 3.22 3.18 0 0 0
25/10/2012
3.18
 21,400 3.22 3.22 3.13 0 0 0
24/10/2012
3.22
 26,400 3.27 3.27 3.18 0 0 0
23/10/2012
3.27
 18,100 3.22 3.27 3.18 0 0 0
22/10/2012
3.22
 21,900 3.27 3.27 3.13 0 6,000 -0.0
19/10/2012
3.27
 31,500 3.27 3.32 3.22 0 0 0
18/10/2012
3.27
 12,100 3.27 3.32 3.27 0 0 0
17/10/2012
3.27
 74,200 3.42 3.46 3.27 0 3,600 -0.0
16/10/2012
3.42
 62,300 3.27 3.42 3.18 0 5,000 -0.0
15/10/2012
3.27
 49,800 3.32 3.32 3.13 0 0 0
12/10/2012
3.32
 30,600 3.37 3.37 3.18 0 0 0
11/10/2012
3.37
 102,000 3.27 3.46 3.27 0 0 0
10/10/2012
3.27
 20,600 3.27 3.27 3.13 0 0 0
09/10/2012
3.27
 38,200 3.22 3.32 3.22 0 0 0
08/10/2012
3.22
 52,700 3.03 3.22 3.08 0 0 0
05/10/2012
3.03
 47,900 2.94 3.03 2.94 1,000 0 0.0
04/10/2012
2.94
 27,400 2.94 2.94 2.89 0 0 0
03/10/2012
2.94
 62,600 2.89 2.98 2.89 0 0 0
02/10/2012
2.89
 28,300 2.89 2.94 2.79 0 0 0
01/10/2012
2.89
 61,200 3.08 3.08 2.89 0 0 0
28/09/2012: Cổ tức tiền mặt tỉ lệ: 12%
28/09/2012
3.08
 75,600 3.18 3.18 3.03 0 0 0
27/09/2012
3.18
 173,600 3.18 3.26 3.18 200 0 0.0
26/09/2012
3.18
 34,400 3.22 3.22 3.14 0 0 0
25/09/2012
3.22
 66,600 3.30 3.30 3.18 0 0 0
24/09/2012
3.30
 108,100 3.30 3.50 3.26 100 0 0.0
21/09/2012
3.30
 131,900 3.14 3.34 3.14 0 0 0
20/09/2012
3.14
 141,000 3.01 3.18 3.05 0 0 0
19/09/2012
3.01
 110,100 2.93 3.01 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |