CTCP Sông Đà 9 (sd9)

11.60
-0.20
(-1.69%)
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
(2025-12-29) 		0.50 4.42% 260,200 7,300 0.1
11.20
11.80
11.60
2 tháng
(2025-12-01) 		0.40 3.51% 459,800 11,600 0.1
11.20
11.80
11.60
3 tháng
(2025-10-30) 		0 0% 1,076,300 -442,600 -5.0
11.20
11.80
11.60
6 tháng
(2025-08-01) 		-0.30 -2.48% 2,084,900 -414,200 -4.7
11.20
13
11.60
12 tháng
(2025-02-03) 		0.58 5.14% 5,749,501 -467,200 -5.4
11.20
13
11.60
24 tháng
(2024-02-15) 		4.01 51.45% 16,019,714 -166,960 -2.3
7.70
13
11.60
36 tháng
(2023-02-13) 		5.40 84.37% 25,466,110 -223,472 -2.8
6.21
13
11.60
60 tháng
(2021-02-23) 		5.12 76.69% 118,395,241 -958,374 -9.7
5.01
19.01
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2012
2.93
 80,400 3.09 3.09 2.93 0 0 0
17/09/2012
3.09
 35,800 3.14 3.14 3.05 0 0 0
14/09/2012
3.14
 89,000 3.01 3.18 3.09 0 0 0
13/09/2012
3.01
 54,400 2.93 3.01 2.89 0 10,000 -0.1
12/09/2012
2.93
 25,700 2.89 2.97 2.85 0 0 0
11/09/2012
2.89
 17,700 3.01 3.01 2.85 0 0 0
10/09/2012
3.01
 56,700 3.18 3.18 2.89 0 0 0
07/09/2012
3.18
 21,200 3.14 3.18 3.09 0 0 0
06/09/2012
3.14
 42,100 3.09 3.18 3.09 0 0 0
05/09/2012
3.09
 14,100 3.26 3.26 3.09 0 0 0
04/09/2012
3.26
 31,200 3.22 3.26 3.18 0 0 0
31/08/2012
3.22
 16,000 3.18 3.26 3.09 1,000 0 0.0
30/08/2012
3.18
 70,800 3.18 3.22 3.09 0 0 0
29/08/2012
3.18
 35,800 3.01 3.18 3.05 0 0 0
28/08/2012
3.01
 51,500 2.89 3.01 2.89 0 0 0
27/08/2012
2.89
 82,000 3.14 3.18 2.89 0 0 0
24/08/2012
3.14
 111,200 3.09 3.30 3.01 0 0 0
23/08/2012
3.09
 136,500 3.30 3.30 3.09 0 0 0
22/08/2012
3.30
 71,500 3.46 3.46 3.26 0 0 0
21/08/2012
3.46
 124,100 3.71 3.71 3.46 300 0 0.0
20/08/2012
3.71
 26,000 3.66 3.75 3.66 0 0 0
17/08/2012
3.66
 16,600 3.66 3.66 3.66 0 0 0
16/08/2012
3.66
 35,200 3.71 3.75 3.46 0 0 0
15/08/2012
3.71
 17,100 3.71 3.71 3.62 0 0 0
14/08/2012
3.71
 19,600 3.66 3.71 3.58 0 0 0
13/08/2012
3.66
 34,400 3.71 3.71 3.62 0 0 0
10/08/2012
3.71
 18,300 3.75 3.75 3.66 0 0 0
09/08/2012
3.75
 37,100 3.66 3.79 3.71 0 0 0
08/08/2012
3.66
 12,300 3.71 3.75 3.66 0 0 0
07/08/2012
3.71
 18,700 3.83 3.83 3.62 0 0 0
06/08/2012
3.83
 59,600 3.66 3.83 3.66 0 0 0
03/08/2012
3.66
 50,700 3.62 3.66 3.58 0 0 0
02/08/2012
3.62
 25,200 3.66 3.71 3.62 0 0 0
01/08/2012
3.66
 68,300 3.66 3.66 3.58 0 0 0
31/07/2012
3.66
 28,000 3.66 3.75 3.58 0 0 0
30/07/2012
3.66
 17,900 3.66 3.71 3.58 0 0 0
27/07/2012
3.66
 24,900 3.66 3.75 3.62 0 0 0
26/07/2012
3.66
 21,300 3.66 3.79 3.66 0 0 0
25/07/2012
3.66
 22,000 3.62 3.71 3.58 0 0 0
24/07/2012
3.62
 153,500 3.75 3.75 3.58 0 0 0
23/07/2012
3.75
 60,100 3.87 3.87 3.75 0 0 0
20/07/2012
3.87
 117,600 3.99 4.11 3.83 0 0 0
19/07/2012
3.99
 135,100 3.83 3.99 3.75 0 0 0
18/07/2012
3.83
 78,900 3.83 3.83 3.71 0 0 0
17/07/2012
3.83
 81,400 3.71 3.83 3.66 0 0 0
16/07/2012
3.71
 53,100 3.75 3.79 3.62 0 0 0
13/07/2012
3.75
 106,200 3.62 3.83 3.62 0 0 0
12/07/2012
3.62
 36,200 3.54 3.66 3.50 0 0 0
11/07/2012
3.54
 38,200 3.46 3.54 3.42 0 0 0
10/07/2012
3.46
 19,000 3.46 3.54 3.46 0 0 0
09/07/2012
3.46
 73,900 3.71 3.71 3.46 0 0 0
06/07/2012
3.71
 59,000 3.75 3.79 3.66 0 0 0
05/07/2012
3.75
 79,800 3.54 3.75 3.50 0 0 0
04/07/2012
3.54
 15,100 3.62 3.62 3.50 0 0 0
03/07/2012
3.62
 98,200 3.66 3.71 3.46 0 0 0
02/07/2012
3.66
 42,000 3.71 3.79 3.62 0 0 0
29/06/2012
3.71
 45,500 3.83 3.83 3.71 0 0 0
28/06/2012
3.83
 52,700 3.71 3.83 3.62 0 0 0
27/06/2012
3.71
 45,200 3.66 3.83 3.66 0 0 0
26/06/2012
3.66
 76,100 3.75 3.79 3.58 0 0 0
25/06/2012
3.75
 165,200 3.95 3.99 3.71 0 0 0
22/06/2012
3.95
 81,400 4.15 4.15 3.91 0 0 0
21/06/2012
4.15
 54,200 4.11 4.23 4.07 0 0 0
20/06/2012
4.11
 58,700 4.15 4.19 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |