CTCP Sông Đà 9 (sd9)

11.70
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
(2025-11-05) 		-0.10 -0.85% 654,400 -453,800 -5.2
11.40
11.80
11.70
2 tháng
(2025-10-06) 		-0.40 -3.31% 876,800 -450,500 -5.1
11.40
12.20
11.70
3 tháng
(2025-09-08) 		-0.50 -4.10% 1,358,500 -431,400 -4.9
11.40
12.30
11.70
6 tháng
(2025-06-09) 		0.10 0.86% 2,132,500 -421,800 -4.8
11.40
13
11.70
12 tháng
(2024-12-10) 		0.38 3.39% 5,728,253 -484,424 -5.6
11.04
13
11.70
24 tháng
(2023-12-18) 		4.28 57.68% 16,426,913 -383,416 -4.2
7.42
13
11.70
36 tháng
(2022-12-21) 		5.39 85.50% 25,556,575 -233,772 -2.9
5.84
13
11.70
60 tháng
(2020-12-31) 		4.56 63.82% 120,200,515 -983,102 -9.9
5.01
19.01
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2012
4.19
 84,300 4.28 4.28 4.15 0 5,000 -0.1
25/04/2012
4.28
 126,600 4.28 4.40 4.28 0 0 0
24/04/2012
4.28
 122,800 4.11 4.28 3.99 0 0 0
23/04/2012
4.11
 104,200 4.19 4.28 4.07 0 0 0
20/04/2012
4.19
 158,500 4.07 4.32 4.07 19,000 0 0.2
19/04/2012
4.07
 181,900 4.36 4.40 4.07 0 5,000 -0.1
18/04/2012
4.36
 342,300 4.36 4.48 4.28 0 0 0
17/04/2012
4.36
 341,800 4.48 4.52 4.32 0 0 0
16/04/2012
4.48
 193,500 4.28 4.48 4.19 0 0 0
13/04/2012
4.28
 216,500 4.40 4.68 4.19 0 0 0
12/04/2012
4.40
 582,100 4.11 4.40 4.28 0 0 0
11/04/2012
4.11
 348,500 3.91 4.11 3.99 0 10,000 -0.1
10/04/2012
3.91
 122,800 3.95 4.07 3.83 0 0 0
09/04/2012
3.95
 126,000 3.79 3.99 3.79 0 0 0
06/04/2012
3.79
 132,000 3.83 3.95 3.66 0 0 0
05/04/2012
3.83
 112,100 3.58 3.83 3.54 0 0 0
04/04/2012
3.58
 126,300 3.83 3.83 3.58 0 0 0
03/04/2012
3.83
 177,300 3.75 3.83 3.54 0 2,500 -0.0
30/03/2012
3.75
 244,300 3.79 3.87 3.58 5,000 7,500 -0.0
29/03/2012
3.79
 265,000 3.99 4.11 3.79 0 0 0
28/03/2012
3.99
 171,400 4.15 4.19 3.83 0 0 0
27/03/2012
4.15
 358,600 4.28 4.48 3.99 0 0 0
26/03/2012
4.28
 306,500 4.07 4.28 4.15 7,500 10,000 -0.0
23/03/2012
4.07
 450,100 3.75 4.07 3.83 0 300 -0.0
22/03/2012
3.75
 89,300 3.83 3.91 3.71 0 0 0
21/03/2012
3.83
 234,600 3.75 3.95 3.71 0 0 0
20/03/2012
3.75
 129,100 3.58 3.75 3.62 0 0 0
19/03/2012
3.58
 116,400 3.66 3.75 3.58 0 0 0
16/03/2012
3.66
 217,300 3.75 3.91 3.66 5,000 0 0.0
15/03/2012
3.75
 187,400 3.54 3.79 3.46 0 0 0
14/03/2012
3.54
 40,600 3.66 3.66 3.46 3,000 0 0.0
13/03/2012
3.66
 120,300 3.46 3.66 3.50 0 0 0
12/03/2012
3.46
 77,500 3.66 3.66 3.42 4,000 0 0.0
09/03/2012
3.66
 108,200 3.58 3.75 3.54 0 0 0
08/03/2012
3.58
 169,700 3.87 3.87 3.58 0 0 0
07/03/2012
3.87
 130,600 3.91 3.99 3.75 0 0 0
06/03/2012
3.91
 244,500 4.03 4.28 3.79 0 0 0
05/03/2012
4.03
 154,300 3.79 4.03 4.03 0 0 0
02/03/2012
3.79
 76,600 3.66 3.87 3.66 0 0 0
01/03/2012
3.66
 69,400 3.79 3.79 3.58 7,900 0 0.1
29/02/2012
3.79
 189,200 3.71 3.79 3.58 5,000 0 0.0
28/02/2012
3.71
 180,000 3.99 4.03 3.66 19,000 0 0.2
27/02/2012
3.99
 259,600 3.62 3.99 3.75 23,100 0 0.2
24/02/2012
3.62
 281,300 3.58 3.79 3.62 12,000 0 0.1
23/02/2012
3.58
 138,000 3.42 3.58 3.42 1,900 0 0.0
22/02/2012
3.42
 206,900 3.22 3.42 3.22 0 0 0
21/02/2012
3.22
 156,000 3.14 3.30 3.14 4,000 0 0.0
20/02/2012
3.14
 70,700 2.97 3.14 3.05 0 0 0
17/02/2012
2.97
 58,100 2.85 2.97 2.93 0 0 0
16/02/2012
2.85
 40,600 2.81 2.89 2.81 0 0 0
15/02/2012
2.81
 34,000 2.93 2.93 2.77 0 0 0
14/02/2012
2.93
 36,600 2.81 2.93 2.85 0 0 0
13/02/2012
2.81
 43,200 2.89 2.89 2.81 0 0 0
10/02/2012
2.89
 88,400 3.01 3.05 2.89 0 0 0
09/02/2012
3.01
 55,200 3.14 3.22 3.01 0 0 0
08/02/2012
3.14
 79,300 3.01 3.18 3.01 4,000 0 0.0
07/02/2012
3.01
 25,500 2.97 3.09 2.93 0 0 0
06/02/2012
2.97
 61,800 3.01 3.01 2.89 0 0 0
03/02/2012
3.01
 111,000 3.18 3.30 3.01 0 0 0
02/02/2012
3.18
 106,600 3.01 3.18 3.01 0 0 0
01/02/2012
3.01
 52,200 3.05 3.05 2.89 0 0 0
31/01/2012
3.05
 73,000 2.97 3.18 2.97 0 0 0
30/01/2012
2.97
 30,300 2.93 3.14 2.85 500 0 0.0
20/01/2012
2.93
 26,600 2.93 3.05 2.93 0 0 0
19/01/2012
2.93
 37,200 2.77 2.93 2.85 0 0 0
18/01/2012
2.77
 54,000 2.61 2.77 2.69 0 0 0
17/01/2012
2.61
 20,000 2.61 2.65 2.57 0 0 0
16/01/2012
2.61
 24,700 2.44 2.61 2.48 0 0 0
13/01/2012
2.44
 32,700 2.40 2.44 2.44 0 0 0
12/01/2012
2.40
 4,600 2.48 2.48 2.40 0 0 0
11/01/2012
2.48
 34,200 2.48 2.57 2.40 0 0 0
10/01/2012
2.48
 33,200 2.40 2.52 2.36 0 0 0
09/01/2012
2.40
 39,400 2.36 2.44 2.32 0 0 0
06/01/2012
2.36
 17,600 2.36 2.36 2.32 1,000 0 0.0
05/01/2012
2.36
 19,500 2.40 2.40 2.32 0 0 0
04/01/2012
2.40
 18,800 2.44 2.48 2.32 0 0 0
03/01/2012
2.44
 28,200 2.44 2.52 2.44 0 0 0
30/12/2011
2.44
 52,800 2.32 2.44 2.32 0 0 0
29/12/2011
2.32
 60,800 2.44 2.44 2.24 0 0 0
28/12/2011
2.44
 53,500 2.32 2.44 2.20 0 0 0
27/12/2011
2.32
 78,100 2.40 2.44 2.28 0 0 0
26/12/2011
2.40
 55,600 2.61 2.61 2.40 4,000 0 0.0
23/12/2011
2.61
 44,600 2.61 2.69 2.52 0 0 0
22/12/2011
2.61
 27,300 2.77 2.77 2.61 0 0 0
21/12/2011
2.77
 23,300 2.73 2.85 2.69 5,100 0 0.0
20/12/2011
2.73
 39,400 2.85 2.85 2.73 0 0 0
19/12/2011
2.85
 17,100 2.97 3.01 2.81 0 0 0
16/12/2011
2.97
 67,900 2.85 3.01 2.69 0 0 0
15/12/2011
2.85
 49,600 3.01 3.01 2.85 0 0 0
14/12/2011
3.01
 28,200 3.14 3.14 2.97 0 0 0
13/12/2011
3.14
 33,700 3.18 3.22 3.09 0 0 0
12/12/2011
3.18
 37,700 3.30 3.42 3.18 0 0 0
09/12/2011
3.30
 35,400 3.58 3.58 3.30 0 0 0
08/12/2011
3.58
 9,500 3.58 3.79 3.50 0 0 0
07/12/2011
3.58
 12,100 3.71 3.71 3.58 0 0 0
06/12/2011
3.71
 41,500 3.75 3.91 3.66 0 0 0
05/12/2011
3.75
 85,400 3.54 3.75 3.46 0 0 0
02/12/2011
3.54
 13,000 3.50 3.54 3.42 0 0 0
01/12/2011
3.50
 3,100 3.42 3.50 3.42 0 0 0
30/11/2011: Cổ tức tiền mặt tỉ lệ: 5%
30/11/2011
3.42
 12,400 3.38 3.58 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |