CTCP Sông Đà 9 (sd9)

11.60
-0.20
(-1.69%)
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
(2025-12-29) 		0.50 4.42% 260,200 7,300 0.1
11.20
11.80
11.60
2 tháng
(2025-12-01) 		0.40 3.51% 459,800 11,600 0.1
11.20
11.80
11.60
3 tháng
(2025-10-30) 		0 0% 1,076,300 -442,600 -5.0
11.20
11.80
11.60
6 tháng
(2025-08-01) 		-0.30 -2.48% 2,084,900 -414,200 -4.7
11.20
13
11.60
12 tháng
(2025-02-03) 		0.58 5.14% 5,749,501 -467,200 -5.4
11.20
13
11.60
24 tháng
(2024-02-15) 		4.01 51.45% 16,019,714 -166,960 -2.3
7.70
13
11.60
36 tháng
(2023-02-13) 		5.40 84.37% 25,466,110 -223,472 -2.8
6.21
13
11.60
60 tháng
(2021-02-23) 		5.12 76.69% 118,395,241 -958,374 -9.7
5.01
19.01
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2011
4.11
 28,700 4.15 4.19 4.11 0 0 0
10/10/2011
4.15
 39,800 4.11 4.15 4.11 0 0 0
07/10/2011
4.11
 56,300 4.22 4.26 4.03 0 0 0
06/10/2011
4.22
 135,300 3.88 4.22 3.99 0 0 0
05/10/2011
3.88
 122,000 4.03 4.19 3.80 0 0 0
04/10/2011
4.03
 66,900 4.03 4.07 3.92 0 0 0
03/10/2011
4.03
 81,000 4.26 4.26 4.03 0 0 0
30/09/2011
4.26
 107,700 4.34 4.34 4.19 0 0 0
29/09/2011
4.34
 92,500 4.53 4.53 4.34 0 0 0
28/09/2011
4.53
 101,500 4.53 4.72 4.53 0 500 -0.0
27/09/2011
4.53
 116,000 4.57 4.69 4.53 7,700 0 0.1
26/09/2011
4.57
 130,100 4.69 4.80 4.57 5,000 0 0.1
23/09/2011
4.69
 98,300 4.84 4.84 4.49 0 0 0
22/09/2011
4.84
 121,000 4.72 4.88 4.57 0 0 0
21/09/2011
4.72
 135,800 4.72 4.92 4.57 0 0 0
20/09/2011
4.72
 111,000 4.92 4.99 4.72 0 0 0
19/09/2011
4.92
 158,000 4.69 4.92 4.57 0 0 0
16/09/2011
4.69
 263,600 4.99 4.99 4.69 0 0 0
15/09/2011
4.99
 304,500 5.07 5.15 4.99 0 0 0
14/09/2011
5.07
 921,700 5.07 5.42 5.07 3,800 0 0.1
13/09/2011
5.07
 98,100 4.76 5.07 5.07 0 0 0
12/09/2011
4.76
 332,600 4.53 4.76 4.46 0 0 0
09/09/2011
4.53
 172,300 4.34 4.61 4.22 4,000 0 0.0
08/09/2011
4.34
 161,100 4.30 4.53 4.26 0 0 0
07/09/2011
4.30
 105,800 4.03 4.30 4.15 0 0 0
06/09/2011
4.03
 120,700 4.19 4.19 3.99 10,000 0 0.1
05/09/2011
4.19
 94,200 4.34 4.42 4.15 1,600 0 0.0
01/09/2011
4.34
 86,600 4.22 4.38 4.19 0 0 0
31/08/2011
4.22
 122,500 4.15 4.42 4.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |