CTCP Sông Đà 8 (sd8)

1.50
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 0% 0 0 0
1.50
1.50
1.50
2 tháng
(2026-01-19) 		0 0% 0 0 0
1.50
1.50
1.50
3 tháng
(2025-12-18) 		0 0% 0 0 0
1.50
1.50
1.50
6 tháng
(2025-09-19) 		0 0% 0 0 0
1.50
1.50
1.50
12 tháng
(2025-03-24) 		0 0% 0 0 0
1.50
1.50
1.50
24 tháng
(2024-04-09) 		0 0% 0 0 0
1.50
1.50
1.50
36 tháng
(2023-04-03) 		0.50 50% 38,500 -4,300 -0.0
0.80
1.60
1.50
60 tháng
(2021-04-13) 		-0.10 -6.25% 1,553,500 189,800 0.5
0.80
4.10
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2009
21.90
 47,900 21.40 21.90 21 0 0 0
25/09/2009
21.40
 93,800 19.80 21.40 18.60 0 0 0
24/09/2009
19.80
 147,100 19.90 21 19 0 0 0
23/09/2009
19.90
 98,400 18.60 19.90 19.90 0 0 0
22/09/2009
18.60
 111,900 17.40 18.60 18.50 0 0 0
21/09/2009
17.40
 25,500 16.70 17.40 16.50 0 0 0
18/09/2009
16.70
 105,400 15.70 16.70 15.20 0 0 0
17/09/2009
15.70
 40,000 16.20 16.80 15.20 0 0 0
16/09/2009
16.20
 61,600 16.20 16.90 15.90 0 0 0
15/09/2009
16.20
 174,400 15.40 16.20 15.50 0 0 0
14/09/2009
15.40
 99,300 14.40 15.40 14.90 0 0 0
11/09/2009
14.40
 34,200 14.20 14.50 14.20 0 0 0
10/09/2009
14.20
 35,700 14.10 14.30 14 0 0 0
09/09/2009
14.10
 10,300 14.20 14.30 14 0 0 0
08/09/2009
14.20
 33,100 13.60 14.30 13.50 0 0 0
07/09/2009
13.60
 400 13.80 13.80 13.10 0 0 0
04/09/2009
13.80
 26,500 13.90 14 13.60 0 0 0
03/09/2009
13.90
 16,500 15 15 13.90 0 0 0
01/09/2009
15
 26,200 14.50 15.30 14.30 0 0 0
31/08/2009
14.50
 53,300 13.80 14.50 13.90 0 0 0
28/08/2009
13.80
 63,900 13 13.80 13.20 0 0 0
27/08/2009
13
 11,400 12.90 13 12.80 0 0 0
26/08/2009
12.90
 10,800 12.90 13 12.70 0 0 0
25/08/2009
12.90
 7,200 13.30 13.30 12.70 0 0 0
24/08/2009
13.30
 14,600 13.10 13.30 12.60 0 0 0
21/08/2009
13.10
 53,200 12.50 13.30 12.70 0 0 0
20/08/2009
12.50
 22,200 12.90 12.90 12.50 0 0 0
19/08/2009
12.90
 12,000 12.80 13 12.60 0 0 0
18/08/2009
12.80
 7,700 12.50 12.80 12.20 0 0 0
17/08/2009
12.50
 10,600 12.70 12.70 12.30 0 0 0
14/08/2009
12.70
 8,900 13.40 13.50 12.70 0 0 0
13/08/2009
13.40
 5,900 13.30 14.50 13.20 0 0 0
12/08/2009
13.30
 16,700 13.80 14.40 13.20 0 0 0
11/08/2009
13.80
 46,900 12.80 13.80 12.80 0 0 0
10/08/2009
12.80
 3,300 12.90 13.50 12.80 0 0 0
07/08/2009
12.90
 3,800 12.70 13 12.60 0 0 0
06/08/2009
12.70
 19,600 12.90 13.40 12.70 0 0 0
05/08/2009
12.90
 5,600 12.80 13.40 12.60 0 0 0
04/08/2009
12.80
 3,100 12.90 13 12.80 0 0 0
03/08/2009
12.90
 5,500 12.80 13.50 12.80 0 0 0
31/07/2009
12.80
 7,400 12.60 13 12.60 100 100 0
30/07/2009
12.60
 20,700 13 13.80 12.30 0 0 0
29/07/2009
13
 2,800 13.20 14.50 12.90 0 0 0
28/07/2009
13.20
 3,500 14 14.80 13.20 0 0 0
27/07/2009
14
 800 14 14.20 14 0 0 0
24/07/2009: Cổ tức tiền mặt tỉ lệ: 8%
24/07/2009
14
 35,100 13.20 14 14 0 0 0
23/07/2009
13.20
 12,900 12.92 13.39 12.92 0 0 0
22/07/2009
12.92
 2,000 12.63 13.20 12.92 0 0 0
21/07/2009
12.63
 3,800 12.07 12.63 12.16 0 0 0
20/07/2009
12.07
 3,500 12.63 12.82 12.07 0 0 0
17/07/2009
12.63
 7,000 12.63 13.67 12.35 0 0 0
16/07/2009
12.63
 7,400 12.73 13.58 12.45 0 0 0
15/07/2009
12.73
 5,900 12.82 12.82 12.73 0 0 0
14/07/2009
12.82
 3,700 12.54 13.29 11.88 0 0 0
13/07/2009
12.54
 5,200 12.54 13.67 12.45 0 0 0
10/07/2009
12.54
 1,300 13.20 13.58 12.54 0 0 0
09/07/2009
13.20
 3,200 12.73 13.29 13.20 0 0 0
08/07/2009
12.73
 4,500 12.73 13.67 12.73 100 0 0
07/07/2009
12.73
 3,000 13.01 13.67 12.73 0 0 0
06/07/2009
13.01
 8,300 12.26 13.01 12.82 0 0 0
03/07/2009
12.26
 5,500 12.26 12.26 12.07 0 0 0
02/07/2009
12.26
 4,900 12.26 12.73 11.79 0 0 0
01/07/2009
12.26
 12,700 12.26 13.29 11.69 0 0 0
30/06/2009
12.26
 6,900 12.63 13.48 12.07 0 0 0
29/06/2009
12.63
 300 13.20 13.20 12.63 0 0 0
26/06/2009
13.20
 6,900 13.11 14.05 12.73 0 0 0
25/06/2009
13.11
 17,900 13.86 14.99 13.11 0 0 0
24/06/2009
13.86
 22,200 13.01 14.05 13.67 0 0 0
23/06/2009
13.01
 25,200 13.95 14.14 13.01 0 0 0
22/06/2009
13.95
 10,300 14.80 15.37 13.95 0 0 0
19/06/2009
14.80
 15,400 14.61 15.37 14.43 0 0 0
18/06/2009
14.61
 41,800 13.95 14.61 14.33 0 0 0
17/06/2009
13.95
 26,700 13.01 13.95 12.35 0 0 0
16/06/2009
13.01
 27,800 14.14 14.14 13.01 0 0 0
15/06/2009
14.14
 38,000 14.71 14.71 13.86 0 0 0
12/06/2009
14.71
 56,700 14.90 15.75 14.14 100 0 0
11/06/2009
14.90
 71,400 14.90 14.99 14.61 0 0 0
10/06/2009
14.90
 37,500 15.84 15.93 14.90 0 0 0
09/06/2009
15.84
 71,200 15.93 16.97 15.56 0 0 0
08/06/2009
15.93
 39,100 14.99 15.93 15.93 0 0 0
05/06/2009
14.99
 176,800 13.95 14.99 14.14 0 0 0
04/06/2009
13.95
 46,600 13.58 14.14 13.20 0 0 0
03/06/2009
13.58
 20,200 14.14 14.80 13.39 0 0 0
02/06/2009
14.14
 35,400 13.86 14.71 14.05 0 0 0
01/06/2009
13.86
 38,900 13.01 13.86 13.29 100 0 0
29/05/2009
13.01
 73,700 13.86 14.43 12.92 0 0 0
28/05/2009
13.86
 7,700 14.61 14.61 13.86 0 0 0
27/05/2009
14.61
 32,700 15.65 15.93 14.43 0 0 0
26/05/2009
15.65
 41,300 15.09 15.84 15.09 0 0 0
25/05/2009
15.09
 69,800 14.14 15.09 14.80 0 0 0
22/05/2009
14.14
 138,400 13.29 14.14 13.95 0 0 0
21/05/2009
13.29
 35,600 12.45 13.29 13.20 0 0 0
20/05/2009
12.45
 34,800 11.97 12.45 12.26 0 0 0
19/05/2009
11.97
 41,600 11.41 11.97 11.13 3,000 0 0
18/05/2009
11.41
 14,400 11.50 11.50 11.03 0 0 0
15/05/2009
11.50
 20,500 11.31 11.60 10.94 0 0 0
14/05/2009
11.31
 7,100 11.13 11.31 10.37 0 0 0
13/05/2009
11.13
 6,400 11.31 11.41 10.94 0 0 0
12/05/2009
11.31
 5,500 10.75 11.31 10.75 0 0 0
11/05/2009
10.75
 500 11.03 11.69 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |