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)
01/02/2013
3.89
 70,700 3.89 3.94 3.76 600 0 0.0
31/01/2013
3.89
 182,000 4.03 4.08 3.85 0 0 0
30/01/2013
4.03
 72,600 4.12 4.17 3.94 0 0 0
29/01/2013
4.12
 192,400 3.94 4.31 3.94 0 0 0
28/01/2013
3.94
 302,200 3.57 3.94 3.71 0 0 0
25/01/2013
3.57
 55,100 3.62 3.71 3.57 0 0 0
24/01/2013
3.62
 44,800 3.48 3.62 3.48 0 0 0
23/01/2013
3.48
 37,500 3.48 3.53 3.44 0 0 0
22/01/2013
3.48
 57,500 3.62 3.62 3.48 0 0 0
21/01/2013
3.62
 94,800 3.66 3.71 3.62 0 0 0
18/01/2013
3.66
 164,500 3.80 3.85 3.62 0 0 0
17/01/2013
3.80
 176,600 3.80 3.94 3.66 0 100 -0.0
16/01/2013
3.80
 200,100 3.66 3.94 3.71 28,000 0 0.2
15/01/2013
3.66
 104,900 3.57 3.66 3.53 0 0 0
14/01/2013
3.57
 60,100 3.53 3.57 3.44 0 0 0
11/01/2013
3.53
 68,600 3.53 3.62 3.39 0 0 0
10/01/2013
3.53
 79,100 3.48 3.53 3.25 0 0 0
09/01/2013
3.48
 130,700 3.48 3.62 3.34 10,000 0 0.1
08/01/2013
3.48
 65,900 3.44 3.53 3.39 0 0 0
07/01/2013
3.44
 72,700 3.62 3.66 3.39 0 0 0
04/01/2013
3.62
 50,900 3.62 3.62 3.44 0 0 0
03/01/2013
3.62
 51,700 3.66 3.76 3.48 4,000 0 0.0
02/01/2013
3.66
 73,900 3.39 3.66 3.44 3,000 0 0.0
28/12/2012
3.39
 77,400 3.34 3.48 3.30 0 0 0
27/12/2012
3.34
 41,700 3.39 3.44 3.34 0 0 0
26/12/2012
3.39
 61,400 3.25 3.39 3.25 0 0 0
25/12/2012
3.25
 10,700 3.30 3.30 3.21 0 0 0
24/12/2012
3.30
 28,400 3.25 3.30 3.25 0 0 0
21/12/2012
3.25
 67,400 3.21 3.25 3.16 0 0 0
20/12/2012
3.21
 29,000 3.34 3.39 3.21 0 0 0
19/12/2012
3.34
 57,200 3.25 3.34 3.25 0 0 0
18/12/2012
3.25
 15,100 3.30 3.30 3.21 0 0 0
17/12/2012
3.30
 35,600 3.25 3.30 3.21 0 0 0
14/12/2012
3.25
 20,500 3.25 3.44 3.25 9,000 0 0.1
13/12/2012
3.25
 40,800 3.30 3.30 3.21 0 0 0
12/12/2012
3.30
 53,700 3.21 3.30 3.16 0 3,800 -0.0
11/12/2012
3.21
 20,800 3.25 3.25 3.11 0 0 0
10/12/2012
3.25
 52,600 3.07 3.25 3.07 0 0 0
07/12/2012
3.07
 7,000 3.07 3.11 3.07 2,000 0 0.0
06/12/2012
3.07
 26,100 3.07 3.07 2.98 3,000 0 0.0
05/12/2012
3.07
 78,000 3.02 3.07 2.93 0 0 0
04/12/2012
3.02
 30,100 2.98 3.02 2.93 2,000 0 0.0
03/12/2012
2.98
 49,600 2.93 2.98 2.89 2,000 0 0.0
30/11/2012
2.93
 16,100 2.93 2.93 2.89 0 0 0
29/11/2012
2.93
 3,100 2.89 2.93 2.89 2,000 0 0.0
28/11/2012
2.89
 26,300 2.89 2.89 2.84 0 0 0
27/11/2012
2.89
 22,000 2.93 2.93 2.89 0 0 0
26/11/2012
2.93
 41,900 2.98 2.98 2.89 0 0 0
23/11/2012
2.98
 32,700 2.93 2.98 2.84 0 0 0
22/11/2012
2.93
 2,300 2.93 2.93 2.89 0 0 0
21/11/2012
2.93
 12,100 2.93 2.93 2.84 0 0 0
20/11/2012
2.93
 12,000 2.84 2.93 2.93 0 0 0
19/11/2012
2.84
 8,500 2.84 2.93 2.84 0 0 0
16/11/2012
2.84
 9,500 2.93 2.93 2.84 0 0 0
15/11/2012
2.93
 33,200 2.93 2.93 2.84 0 0 0
14/11/2012
2.93
 15,300 2.98 2.98 2.89 0 0 0
13/11/2012
2.98
 11,200 2.98 2.98 2.93 0 0 0
12/11/2012
2.98
 54,100 2.93 3.02 2.89 0 0 0
09/11/2012
2.93
 25,900 2.79 2.93 2.84 0 0 0
08/11/2012
2.79
 5,100 2.93 2.93 2.79 0 0 0
07/11/2012
2.93
 20,700 2.84 2.93 2.84 0 0 0
06/11/2012
2.84
 6,600 2.79 2.84 2.84 0 0 0
05/11/2012
2.79
 13,000 2.79 2.79 2.75 0 0 0
02/11/2012
2.79
 52,900 2.93 2.93 2.75 0 0 0
01/11/2012
2.93
 22,500 2.93 2.98 2.93 0 0 0
31/10/2012
2.93
 4,700 2.98 3.02 2.93 0 0 0
30/10/2012
2.98
 5,500 3.02 3.02 2.98 0 0 0
29/10/2012
3.02
 18,200 3.02 3.02 2.98 0 0 0
26/10/2012
3.02
 13,800 3.02 3.07 3.02 0 0 0
25/10/2012
3.02
 21,400 3.07 3.07 2.98 0 0 0
24/10/2012
3.07
 26,400 3.11 3.11 3.02 0 0 0
23/10/2012
3.11
 18,100 3.07 3.11 3.02 0 0 0
22/10/2012
3.07
 21,900 3.11 3.11 2.98 0 6,000 -0.0
19/10/2012
3.11
 31,500 3.11 3.16 3.07 0 0 0
18/10/2012
3.11
 12,100 3.11 3.16 3.11 0 0 0
17/10/2012
3.11
 74,200 3.25 3.30 3.11 0 3,600 -0.0
16/10/2012
3.25
 62,300 3.11 3.25 3.02 0 5,000 -0.0
15/10/2012
3.11
 49,800 3.16 3.16 2.98 0 0 0
12/10/2012
3.16
 30,600 3.21 3.21 3.02 0 0 0
11/10/2012
3.21
 102,000 3.11 3.30 3.11 0 0 0
10/10/2012
3.11
 20,600 3.11 3.11 2.98 0 0 0
09/10/2012
3.11
 38,200 3.07 3.16 3.07 0 0 0
08/10/2012
3.07
 52,700 2.89 3.07 2.93 0 0 0
05/10/2012
2.89
 47,900 2.79 2.89 2.79 1,000 0 0.0
04/10/2012
2.79
 27,400 2.79 2.79 2.75 0 0 0
03/10/2012
2.79
 62,600 2.75 2.84 2.75 0 0 0
02/10/2012
2.75
 28,300 2.75 2.79 2.66 0 0 0
01/10/2012
2.75
 61,200 2.93 2.93 2.75 0 0 0
28/09/2012: Cổ tức tiền mặt tỉ lệ: 12%
28/09/2012
2.93
 75,600 3.02 3.02 2.89 0 0 0
27/09/2012
3.02
 173,600 3.02 3.10 3.02 200 0 0.0
26/09/2012
3.02
 34,400 3.06 3.06 2.98 0 0 0
25/09/2012
3.06
 66,600 3.14 3.14 3.02 0 0 0
24/09/2012
3.14
 108,100 3.14 3.33 3.10 100 0 0.0
21/09/2012
3.14
 131,900 2.98 3.18 2.98 0 0 0
20/09/2012
2.98
 141,000 2.87 3.02 2.91 0 0 0
19/09/2012
2.87
 110,100 2.79 2.87 2.71 0 0 0
18/09/2012
2.79
 80,400 2.95 2.95 2.79 0 0 0
17/09/2012
2.95
 35,800 2.98 2.98 2.91 0 0 0
14/09/2012
2.98
 89,000 2.87 3.02 2.95 0 0 0
13/09/2012
2.87
 54,400 2.79 2.87 2.75 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |