CTCP Sông Đà 9 (sd9)

10.90
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
(2026-04-01) 		-0.20 -1.80% 430,100 -12,100 0.0
10.60
11.10
10.90
2 tháng
(2026-03-02) 		0.34 3.18% 1,615,900 -23,700 -0.1
9.80
11.30
10.90
3 tháng
(2026-02-02) 		0.81 8.04% 3,559,600 -16,900 -0.0
9.80
11.30
10.90
6 tháng
(2025-11-03) 		-0.33 -2.94% 4,637,900 -459,500 -5.0
9.80
11.30
10.90
12 tháng
(2025-05-06) 		-0.24 -2.12% 6,291,600 -436,200 -4.8
9.80
12.37
10.90
24 tháng
(2024-05-13) 		1.90 21.05% 17,623,059 -263,906 -3.1
8.83
12.37
10.90
36 tháng
(2023-05-17) 		4.37 66.86% 27,770,941 -262,678 -2.9
6.27
12.37
10.90
60 tháng
(2021-05-27) 		3.93 56.29% 117,097,736 -856,087 -8.7
4.77
18.10
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2012
3.99
 158,500 3.88 4.11 3.88 19,000 0 0.2
19/04/2012
3.88
 181,900 4.15 4.19 3.88 0 5,000 -0.1
18/04/2012
4.15
 342,300 4.15 4.26 4.07 0 0 0
17/04/2012
4.15
 341,800 4.26 4.30 4.11 0 0 0
16/04/2012
4.26
 193,500 4.07 4.26 3.99 0 0 0
13/04/2012
4.07
 216,500 4.19 4.46 3.99 0 0 0
12/04/2012
4.19
 582,100 3.91 4.19 4.07 0 0 0
11/04/2012
3.91
 348,500 3.72 3.91 3.80 0 10,000 -0.1
10/04/2012
3.72
 122,800 3.76 3.88 3.64 0 0 0
09/04/2012
3.76
 126,000 3.60 3.80 3.60 0 0 0
06/04/2012
3.60
 132,000 3.64 3.76 3.49 0 0 0
05/04/2012
3.64
 112,100 3.41 3.64 3.37 0 0 0
04/04/2012
3.41
 126,300 3.64 3.64 3.41 0 0 0
03/04/2012
3.64
 177,300 3.57 3.64 3.37 0 2,500 -0.0
30/03/2012
3.57
 244,300 3.60 3.68 3.41 5,000 7,500 -0.0
29/03/2012
3.60
 265,000 3.80 3.91 3.60 0 0 0
28/03/2012
3.80
 171,400 3.95 3.99 3.64 0 0 0
27/03/2012
3.95
 358,600 4.07 4.26 3.80 0 0 0
26/03/2012
4.07
 306,500 3.88 4.07 3.95 7,500 10,000 -0.0
23/03/2012
3.88
 450,100 3.57 3.88 3.64 0 300 -0.0
22/03/2012
3.57
 89,300 3.64 3.72 3.53 0 0 0
21/03/2012
3.64
 234,600 3.57 3.76 3.53 0 0 0
20/03/2012
3.57
 129,100 3.41 3.57 3.45 0 0 0
19/03/2012
3.41
 116,400 3.49 3.57 3.41 0 0 0
16/03/2012
3.49
 217,300 3.57 3.72 3.49 5,000 0 0.0
15/03/2012
3.57
 187,400 3.37 3.60 3.29 0 0 0
14/03/2012
3.37
 40,600 3.49 3.49 3.29 3,000 0 0.0
13/03/2012
3.49
 120,300 3.29 3.49 3.33 0 0 0
12/03/2012
3.29
 77,500 3.49 3.49 3.26 4,000 0 0.0
09/03/2012
3.49
 108,200 3.41 3.57 3.37 0 0 0
08/03/2012
3.41
 169,700 3.68 3.68 3.41 0 0 0
07/03/2012
3.68
 130,600 3.72 3.80 3.57 0 0 0
06/03/2012
3.72
 244,500 3.84 4.07 3.60 0 0 0
05/03/2012
3.84
 154,300 3.60 3.84 3.84 0 0 0
02/03/2012
3.60
 76,600 3.49 3.68 3.49 0 0 0
01/03/2012
3.49
 69,400 3.60 3.60 3.41 7,900 0 0.1
29/02/2012
3.60
 189,200 3.53 3.60 3.41 5,000 0 0.0
28/02/2012
3.53
 180,000 3.80 3.84 3.49 19,000 0 0.2
27/02/2012
3.80
 259,600 3.45 3.80 3.57 23,100 0 0.2
24/02/2012
3.45
 281,300 3.41 3.60 3.45 12,000 0 0.1
23/02/2012
3.41
 138,000 3.26 3.41 3.26 1,900 0 0.0
22/02/2012
3.26
 206,900 3.06 3.26 3.06 0 0 0
21/02/2012
3.06
 156,000 2.98 3.14 2.98 4,000 0 0.0
20/02/2012
2.98
 70,700 2.83 2.98 2.91 0 0 0
17/02/2012
2.83
 58,100 2.71 2.83 2.79 0 0 0
16/02/2012
2.71
 40,600 2.67 2.75 2.67 0 0 0
15/02/2012
2.67
 34,000 2.79 2.79 2.64 0 0 0
14/02/2012
2.79
 36,600 2.67 2.79 2.71 0 0 0
13/02/2012
2.67
 43,200 2.75 2.75 2.67 0 0 0
10/02/2012
2.75
 88,400 2.87 2.91 2.75 0 0 0
09/02/2012
2.87
 55,200 2.98 3.06 2.87 0 0 0
08/02/2012
2.98
 79,300 2.87 3.02 2.87 4,000 0 0.0
07/02/2012
2.87
 25,500 2.83 2.95 2.79 0 0 0
06/02/2012
2.83
 61,800 2.87 2.87 2.75 0 0 0
03/02/2012
2.87
 111,000 3.02 3.14 2.87 0 0 0
02/02/2012
3.02
 106,600 2.87 3.02 2.87 0 0 0
01/02/2012
2.87
 52,200 2.91 2.91 2.75 0 0 0
31/01/2012
2.91
 73,000 2.83 3.02 2.83 0 0 0
30/01/2012
2.83
 30,300 2.79 2.98 2.71 500 0 0.0
20/01/2012
2.79
 26,600 2.79 2.91 2.79 0 0 0
19/01/2012
2.79
 37,200 2.64 2.79 2.71 0 0 0
18/01/2012
2.64
 54,000 2.48 2.64 2.56 0 0 0
17/01/2012
2.48
 20,000 2.48 2.52 2.44 0 0 0
16/01/2012
2.48
 24,700 2.33 2.48 2.36 0 0 0
13/01/2012
2.33
 32,700 2.29 2.33 2.33 0 0 0
12/01/2012
2.29
 4,600 2.36 2.36 2.29 0 0 0
11/01/2012
2.36
 34,200 2.36 2.44 2.29 0 0 0
10/01/2012
2.36
 33,200 2.29 2.40 2.25 0 0 0
09/01/2012
2.29
 39,400 2.25 2.33 2.21 0 0 0
06/01/2012
2.25
 17,600 2.25 2.25 2.21 1,000 0 0.0
05/01/2012
2.25
 19,500 2.29 2.29 2.21 0 0 0
04/01/2012
2.29
 18,800 2.33 2.36 2.21 0 0 0
03/01/2012
2.33
 28,200 2.33 2.40 2.33 0 0 0
30/12/2011
2.33
 52,800 2.21 2.33 2.21 0 0 0
29/12/2011
2.21
 60,800 2.33 2.33 2.13 0 0 0
28/12/2011
2.33
 53,500 2.21 2.33 2.09 0 0 0
27/12/2011
2.21
 78,100 2.29 2.33 2.17 0 0 0
26/12/2011
2.29
 55,600 2.48 2.48 2.29 4,000 0 0.0
23/12/2011
2.48
 44,600 2.48 2.56 2.40 0 0 0
22/12/2011
2.48
 27,300 2.64 2.64 2.48 0 0 0
21/12/2011
2.64
 23,300 2.60 2.71 2.56 5,100 0 0.0
20/12/2011
2.60
 39,400 2.71 2.71 2.60 0 0 0
19/12/2011
2.71
 17,100 2.83 2.87 2.67 0 0 0
16/12/2011
2.83
 67,900 2.71 2.87 2.56 0 0 0
15/12/2011
2.71
 49,600 2.87 2.87 2.71 0 0 0
14/12/2011
2.87
 28,200 2.98 2.98 2.83 0 0 0
13/12/2011
2.98
 33,700 3.02 3.06 2.95 0 0 0
12/12/2011
3.02
 37,700 3.14 3.26 3.02 0 0 0
09/12/2011
3.14
 35,400 3.41 3.41 3.14 0 0 0
08/12/2011
3.41
 9,500 3.41 3.60 3.33 0 0 0
07/12/2011
3.41
 12,100 3.53 3.53 3.41 0 0 0
06/12/2011
3.53
 41,500 3.57 3.72 3.49 0 0 0
05/12/2011
3.57
 85,400 3.37 3.57 3.29 0 0 0
02/12/2011
3.37
 13,000 3.33 3.37 3.26 0 0 0
01/12/2011
3.33
 3,100 3.26 3.33 3.26 0 0 0
30/11/2011: Cổ tức tiền mặt tỉ lệ: 5%
30/11/2011
3.26
 12,400 3.22 3.41 3.18 0 0 0
29/11/2011
3.22
 10,100 3.25 3.29 3.22 900 0 0.0
28/11/2011
3.25
 31,100 3.14 3.36 3.22 0 0 0
25/11/2011
3.14
 40,800 3.11 3.18 3.00 0 0 0
24/11/2011
3.11
 19,100 3.25 3.25 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |