CTCP Sông Đà 9 (sd9)

10.70
0.10
(0.94%)
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
(2026-05-20) 		-0.30 -2.75% 76,900 -2,300 0
10.60
11.20
10.70
2 tháng
(2026-04-20) 		-0.40 -3.64% 314,700 -17,200 0
10.60
11.20
10.70
3 tháng
(2026-03-23) 		0.04 0.34% 822,500 -13,400 0.1
10.56
11.30
10.70
6 tháng
(2025-12-22) 		-0.44 -3.99% 3,912,600 -8,500 0.1
9.80
11.30
10.70
12 tháng
(2025-06-24) 		-0.54 -4.81% 6,095,500 -430,700 -4.7
9.80
12.37
10.70
24 tháng
(2024-07-01) 		-0.17 -1.58% 13,739,831 -502,286 -5.6
9.80
12.37
10.70
36 tháng
(2023-07-05) 		3.10 41.26% 24,647,997 -410,439 -4.2
7.06
12.37
10.70
60 tháng
(2021-07-15) 		4.07 62.26% 113,823,037 -673,927 -7.3
4.77
18.10
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2012
2.79
 25,700 2.75 2.83 2.71 0 0 0
11/09/2012
2.75
 17,700 2.87 2.87 2.71 0 0 0
10/09/2012
2.87
 56,700 3.02 3.02 2.75 0 0 0
07/09/2012
3.02
 21,200 2.98 3.02 2.95 0 0 0
06/09/2012
2.98
 42,100 2.95 3.02 2.95 0 0 0
05/09/2012
2.95
 14,100 3.10 3.10 2.95 0 0 0
04/09/2012
3.10
 31,200 3.06 3.10 3.02 0 0 0
31/08/2012
3.06
 16,000 3.02 3.10 2.95 1,000 0 0.0
30/08/2012
3.02
 70,800 3.02 3.06 2.95 0 0 0
29/08/2012
3.02
 35,800 2.87 3.02 2.91 0 0 0
28/08/2012
2.87
 51,500 2.75 2.87 2.75 0 0 0
27/08/2012
2.75
 82,000 2.98 3.02 2.75 0 0 0
24/08/2012
2.98
 111,200 2.95 3.14 2.87 0 0 0
23/08/2012
2.95
 136,500 3.14 3.14 2.95 0 0 0
22/08/2012
3.14
 71,500 3.29 3.29 3.10 0 0 0
21/08/2012
3.29
 124,100 3.53 3.53 3.29 300 0 0.0
20/08/2012
3.53
 26,000 3.49 3.57 3.49 0 0 0
17/08/2012
3.49
 16,600 3.49 3.49 3.49 0 0 0
16/08/2012
3.49
 35,200 3.53 3.57 3.29 0 0 0
15/08/2012
3.53
 17,100 3.53 3.53 3.45 0 0 0
14/08/2012
3.53
 19,600 3.49 3.53 3.41 0 0 0
13/08/2012
3.49
 34,400 3.53 3.53 3.45 0 0 0
10/08/2012
3.53
 18,300 3.57 3.57 3.49 0 0 0
09/08/2012
3.57
 37,100 3.49 3.60 3.53 0 0 0
08/08/2012
3.49
 12,300 3.53 3.57 3.49 0 0 0
07/08/2012
3.53
 18,700 3.64 3.64 3.45 0 0 0
06/08/2012
3.64
 59,600 3.49 3.64 3.49 0 0 0
03/08/2012
3.49
 50,700 3.45 3.49 3.41 0 0 0
02/08/2012
3.45
 25,200 3.49 3.53 3.45 0 0 0
01/08/2012
3.49
 68,300 3.49 3.49 3.41 0 0 0
31/07/2012
3.49
 28,000 3.49 3.57 3.41 0 0 0
30/07/2012
3.49
 17,900 3.49 3.53 3.41 0 0 0
27/07/2012
3.49
 24,900 3.49 3.57 3.45 0 0 0
26/07/2012
3.49
 21,300 3.49 3.60 3.49 0 0 0
25/07/2012
3.49
 22,000 3.45 3.53 3.41 0 0 0
24/07/2012
3.45
 153,500 3.57 3.57 3.41 0 0 0
23/07/2012
3.57
 60,100 3.68 3.68 3.57 0 0 0
20/07/2012
3.68
 117,600 3.80 3.91 3.64 0 0 0
19/07/2012
3.80
 135,100 3.64 3.80 3.57 0 0 0
18/07/2012
3.64
 78,900 3.64 3.64 3.53 0 0 0
17/07/2012
3.64
 81,400 3.53 3.64 3.49 0 0 0
16/07/2012
3.53
 53,100 3.57 3.60 3.45 0 0 0
13/07/2012
3.57
 106,200 3.45 3.64 3.45 0 0 0
12/07/2012
3.45
 36,200 3.37 3.49 3.33 0 0 0
11/07/2012
3.37
 38,200 3.29 3.37 3.26 0 0 0
10/07/2012
3.29
 19,000 3.29 3.37 3.29 0 0 0
09/07/2012
3.29
 73,900 3.53 3.53 3.29 0 0 0
06/07/2012
3.53
 59,000 3.57 3.60 3.49 0 0 0
05/07/2012
3.57
 79,800 3.37 3.57 3.33 0 0 0
04/07/2012
3.37
 15,100 3.45 3.45 3.33 0 0 0
03/07/2012
3.45
 98,200 3.49 3.53 3.29 0 0 0
02/07/2012
3.49
 42,000 3.53 3.60 3.45 0 0 0
29/06/2012
3.53
 45,500 3.64 3.64 3.53 0 0 0
28/06/2012
3.64
 52,700 3.53 3.64 3.45 0 0 0
27/06/2012
3.53
 45,200 3.49 3.64 3.49 0 0 0
26/06/2012
3.49
 76,100 3.57 3.60 3.41 0 0 0
25/06/2012
3.57
 165,200 3.76 3.80 3.53 0 0 0
22/06/2012
3.76
 81,400 3.95 3.95 3.72 0 0 0
21/06/2012
3.95
 54,200 3.91 4.03 3.88 0 0 0
20/06/2012
3.91
 58,700 3.95 3.99 3.91 0 0 0
19/06/2012
3.95
 43,300 4.03 4.03 3.88 0 0 0
18/06/2012
4.03
 68,300 3.99 4.19 3.99 0 0 0
15/06/2012
3.99
 78,000 3.84 4.03 3.88 0 0 0
14/06/2012
3.84
 34,300 3.88 4.03 3.80 0 0 0
13/06/2012
3.88
 69,100 3.84 3.91 3.84 0 0 0
12/06/2012
3.84
 41,300 4.03 4.11 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |