CTCP Sông Đà 9 (sd9)

11.30
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
(2026-02-23) 		0.30 2.78% 980,200 -2,400 -0.0
10.30
11.30
11.30
2 tháng
(2026-01-16) 		-0.60 -5.13% 2,741,300 2,200 0.0
10.30
11.80
11.30
3 tháng
(2025-12-17) 		-0.40 -3.48% 2,945,200 13,100 0.1
10.30
11.80
11.30
6 tháng
(2025-09-18) 		-1.10 -9.02% 4,241,900 -437,600 -5.0
10.30
12.20
11.30
12 tháng
(2025-03-24) 		-1.10 -9.02% 5,916,900 -418,500 -4.7
10.30
13
11.30
24 tháng
(2024-03-27) 		2.66 31.51% 18,004,048 -170,316 -2.4
7.88
13
11.30
36 tháng
(2023-04-03) 		4.89 78.61% 27,339,755 -239,175 -2.9
6.21
13
11.30
60 tháng
(2021-04-12) 		2.75 32.97% 118,586,580 -911,787 -9.4
5.01
19.01
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2011
3.38
 10,100 3.42 3.46 3.38 900 0 0.0
28/11/2011
3.42
 31,100 3.30 3.53 3.38 0 0 0
25/11/2011
3.30
 40,800 3.26 3.34 3.15 0 0 0
24/11/2011
3.26
 19,100 3.42 3.42 3.23 0 0 0
23/11/2011
3.42
 36,500 3.26 3.42 3.30 0 1,000 -0.0
22/11/2011
3.26
 11,800 3.23 3.30 3.19 0 0 0
21/11/2011
3.23
 23,300 3.34 3.34 3.19 0 0 0
18/11/2011
3.34
 18,600 3.34 3.34 3.23 0 0 0
17/11/2011
3.34
 29,700 3.53 3.53 3.34 0 0 0
16/11/2011
3.53
 40,300 3.34 3.53 3.34 0 500 -0.0
15/11/2011
3.34
 46,700 3.30 3.34 3.07 0 20,100 -0.2
14/11/2011
3.30
 88,100 3.46 3.46 3.26 0 15,100 -0.1
11/11/2011
3.46
 33,800 3.46 3.57 3.42 1,900 5,000 -0.0
10/11/2011
3.46
 55,500 3.57 3.57 3.46 0 10,500 -0.1
09/11/2011
3.57
 40,800 3.73 3.73 3.57 0 7,800 -0.1
08/11/2011
3.73
 30,300 3.69 3.73 3.57 0 16,100 -0.2
07/11/2011
3.69
 33,200 3.76 3.76 3.65 0 3,000 -0.0
04/11/2011
3.76
 29,200 3.84 3.84 3.76 0 0 0
03/11/2011
3.84
 95,900 3.84 3.84 3.76 0 0 0
02/11/2011
3.84
 31,100 3.96 3.96 3.80 0 0 0
01/11/2011
3.96
 104,700 4.15 4.19 3.96 0 0 0
31/10/2011
4.15
 82,300 4.11 4.30 4.07 0 400 -0.0
28/10/2011
4.11
 136,000 3.84 4.11 3.88 0 0 0
27/10/2011
3.84
 35,000 3.84 3.92 3.84 0 0 0
26/10/2011
3.84
 53,100 3.84 3.88 3.80 0 0 0
25/10/2011
3.84
 32,800 3.96 3.99 3.76 0 0 0
24/10/2011
3.96
 27,100 4.11 4.19 3.96 0 0 0
21/10/2011
4.11
 75,100 3.88 4.11 3.92 2,000 0 0.0
20/10/2011
3.88
 26,700 3.84 3.92 3.84 0 0 0
19/10/2011
3.84
 34,500 3.80 3.99 3.80 0 0 0
18/10/2011
3.80
 31,300 3.92 3.99 3.80 0 0 0
17/10/2011
3.92
 13,500 3.96 3.99 3.84 0 0 0
14/10/2011
3.96
 19,800 3.92 3.96 3.92 0 0 0
13/10/2011
3.92
 60,400 3.92 4.03 3.80 0 0 0
12/10/2011
3.92
 141,700 4.11 4.11 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |