CTCP Sông Đà 9.06 (s96)

0.40
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
(2026-07-06) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2026-06-23) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2026-06-23) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2026-04-23) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2025-08-11) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2024-08-15) 		0 0% 0 0 0
0.40
0.40
0.40
36 tháng
(2023-08-21) 		-0.20 -33.33% 0 0 0
0.40
0.60
0.40
60 tháng
(2021-08-31) 		-0.30 -42.86% 17,000,392 10,000 0.0
0.40
2.90
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2011
10.50
 108,200 10.50 10.60 10 0 0 0
11/07/2011
10.50
 99,400 11 11 10.40 0 0 0
08/07/2011
11
 29,800 11 11.20 10.90 0 0 0
07/07/2011
11
 51,900 11.20 11.60 11 0 0 0
06/07/2011
11.20
 63,800 11.70 12 11 0 0 0
05/07/2011
11.70
 131,400 11.30 11.70 11.60 0 0 0
04/07/2011
11.30
 60,600 11.40 11.40 10.80 0 0 0
01/07/2011
11.40
 183,300 11.90 11.90 11.40 0 0 0
30/06/2011
11.90
 326,300 11.70 12.50 11.80 31,800 35,000 -0.0
29/06/2011: Cổ tức tiền mặt tỉ lệ: 20%
Quyền mua cổ phiếu: 2/3 Giá: 10 (Volume + 150%, Ratio=1.50)
29/06/2011
11.70
 17,100 10.96 11.70 11.70 0 0 0
28/06/2011
10.96
 311,800 11.34 11.34 10.73 400 0 0.0
27/06/2011
11.34
 294,800 11.42 12.10 11.11 30,000 0 0.4
24/06/2011
11.42
 319,700 11.80 11.95 11.34 18,500 0 0.3
23/06/2011
11.80
 185,300 12.41 12.63 11.80 0 0 0
22/06/2011
12.41
 256,200 12.41 13.09 12.41 5,000 0 0.1
21/06/2011
12.41
 124,300 12.33 12.94 12.10 20,000 0 0.3
20/06/2011
12.33
 482,100 11.80 12.33 11.57 15,200 20,000 -0.1
17/06/2011
11.80
 293,700 11.80 12.10 11.11 0 0 0
16/06/2011
11.80
 314,900 12.33 12.41 11.49 0 4,300 -0.1
15/06/2011
12.33
 139,800 12.86 12.86 12.33 0 0 0
14/06/2011
12.86
 318,000 13.17 14.00 12.33 0 0 0
13/06/2011
13.17
 396,100 12.33 13.17 12.56 0 200 -0.0
10/06/2011
12.33
 66,400 11.95 12.33 12.18 0 0 0
09/06/2011
11.95
 325,500 11.04 11.95 10.66 0 10,300 -0.2
08/06/2011
11.04
 176,700 10.96 11.72 10.73 0 0 0
07/06/2011
10.96
 178,000 10.35 10.96 10.66 1,000 200 0.0
06/06/2011
10.35
 159,900 10.43 10.58 10.05 5,500 0 0.1
03/06/2011
10.43
 317,700 10.12 10.81 10.12 33,300 0 0.5
02/06/2011
10.12
 75,000 9.59 10.12 9.51 500 2,000 -0.0
01/06/2011
9.59
 81,600 8.98 9.59 8.83 1,000 0 0.0
31/05/2011
8.98
 67,200 9.06 9.36 8.75 7,200 0 0.1
30/05/2011
9.06
 211,800 8.98 9.59 8.83 1,000 0 0.0
27/05/2011
8.98
 109,100 8.90 8.98 8.98 0 0 0
26/05/2011
8.90
 259,500 8.75 9.36 8.14 0 50,000 -0.5
25/05/2011
8.75
 71,600 9.36 9.36 8.75 0 0 0
24/05/2011
9.36
 112,700 10.05 10.05 9.36 400 2,000 -0.0
23/05/2011
10.05
 108,900 10.73 10.73 10.05 0 0 0
20/05/2011
10.73
 70,500 11.19 11.19 10.58 0 0 0
19/05/2011
11.19
 39,900 11.42 11.64 11.04 0 0 0
18/05/2011
11.42
 98,800 11.72 11.72 11.11 0 1,000 -0.0
17/05/2011
11.72
 85,200 12.33 12.41 11.72 2,000 1,200 0.0
16/05/2011
12.33
 198,800 13.17 13.24 12.33 8,000 1,000 0.1
13/05/2011
13.17
 94,600 13.47 13.47 13.17 0 500 -0.0
12/05/2011
13.47
 69,800 13.78 13.78 13.32 9,800 0 0.2
11/05/2011
13.78
 27,600 14.00 14.16 13.55 3,000 0 0.1
10/05/2011
14.00
 89,200 14.16 14.54 13.93 4,000 200 0.1
09/05/2011
14.16
 89,600 14.08 14.16 13.78 0 0 0
06/05/2011
14.08
 141,700 14.23 14.38 13.62 0 0 0
05/05/2011
14.23
 60,600 14.77 14.99 14.23 5,000 0 0.1
04/05/2011
14.77
 74,800 14.92 15.37 13.93 5,000 500 0.1
29/04/2011
14.92
 52,800 14.99 15.30 14.69 6,000 0 0.1
28/04/2011
14.99
 76,700 15.45 15.45 14.16 300 0 0.0
27/04/2011
15.45
 65,900 15.15 15.60 14.92 7,000 0 0.1
26/04/2011
15.15
 70,700 16.14 16.36 15.07 7,000 0 0.1
25/04/2011
16.14
 142,700 15.45 16.14 15.15 8,000 0 0.2
22/04/2011
15.45
 188,900 15.75 15.75 14.92 0 0 0
21/04/2011
15.75
 70,600 16.14 16.36 15.68 0 0 0
20/04/2011
16.14
 50,400 16.21 16.44 16.06 0 1,000 -0.0
19/04/2011
16.21
 67,200 16.14 16.52 15.98 10,000 0 0.2
18/04/2011
16.14
 129,600 16.90 16.97 15.98 21,200 0 0.5
15/04/2011
16.90
 69,400 17.20 17.28 16.74 0 0 0
14/04/2011
17.20
 81,900 17.12 17.35 17.05 5,000 0 0.1
13/04/2011
17.12
 57,200 17.43 17.43 17.12 0 4,500 -0.1
08/04/2011
17.43
 176,300 17.66 17.73 17.35 0 0 0
07/04/2011
17.66
 69,000 18.27 18.80 17.66 0 0 0
06/04/2011
18.27
 161,200 17.51 18.42 17.35 0 0 0
05/04/2011
17.51
 67,600 17.35 17.51 16.97 3,000 0 0.1
04/04/2011
17.35
 116,700 17.66 17.96 17.20 0 500 -0.0
01/04/2011
17.66
 103,300 17.89 18.11 17.58 18,500 0 0.4
31/03/2011
17.89
 109,400 17.73 18.11 17.58 21,600 0 0.5
30/03/2011
17.73
 205,100 18.11 18.11 17.35 5,300 0 0.1
29/03/2011
18.11
 156,600 18.34 19.56 17.96 0 0 0
28/03/2011
18.34
 127,800 18.49 19.18 18.27 0 0 0
25/03/2011
18.49
 162,400 19.03 19.33 18.34 0 0 0
24/03/2011
19.03
 254,900 19.03 20.09 18.88 10,000 0 0.3
23/03/2011
19.03
 113,400 18.72 19.33 18.57 0 0 0
22/03/2011
18.72
 168,300 19.41 19.94 18.65 11,800 0 0.3
21/03/2011
19.41
 228,000 19.64 20.40 19.33 0 25,000 -0.7
18/03/2011
19.64
 630,500 18.42 19.64 18.27 1,000 24,200 -0.6
17/03/2011
18.42
 84,400 18.49 18.95 18.04 0 0 0
16/03/2011
18.49
 110,300 17.81 18.65 17.96 4,200 0 0.1
15/03/2011
17.81
 181,000 18.11 18.65 17.35 0 12,000 -0.3
14/03/2011
18.11
 204,000 19.10 19.79 17.96 0 0 0
11/03/2011
19.10
 217,600 18.19 19.10 18.95 400 10,700 -0.3
10/03/2011
18.19
 147,100 17.05 18.19 17.12 0 800 -0.0
09/03/2011
17.05
 229,500 17.51 18.11 16.82 0 0 0
08/03/2011
17.51
 115,000 18.27 18.49 17.51 0 0 0
07/03/2011
18.27
 94,900 18.27 18.49 17.89 3,000 0 0.1
04/03/2011
18.27
 188,800 18.19 18.72 18.04 0 0 0
03/03/2011
18.19
 202,300 18.04 18.88 17.89 1,000 0 0.0
02/03/2011
18.04
 243,000 19.41 19.41 17.89 3,000 0 0.1
01/03/2011
19.41
 142,800 19.18 19.79 18.65 0 0 0
28/02/2011
19.18
 497,600 18.27 19.33 18.72 0 200 -0.0
25/02/2011
18.27
 258,100 17.35 18.27 17.20 4,000 0 0.1
24/02/2011
17.35
 373,700 18.34 18.57 16.90 0 0 0
23/02/2011
18.34
 173,000 17.51 18.49 17.51 20,200 0 0.5
22/02/2011
17.51
 211,400 18.65 18.65 17.35 0 0 0
21/02/2011
18.65
 154,500 19.79 19.79 18.65 0 0 0
18/02/2011
19.79
 92,700 20.55 20.63 19.56 700 0 0.0
17/02/2011
20.55
 50,500 21.01 21.01 20.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |