CTCP Sông Đà 9 (sd9)

10
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
(2026-07-01) 		-0.90 -8.26% 273,900 -1,628 0
10
10.90
10
2 tháng
(2026-06-01) 		-0.90 -8.26% 418,400 -8,482 0
10
11.20
10
3 tháng
(2026-05-04) 		-0.90 -8.26% 485,400 -10,382 0
10
11.20
10
6 tháng
(2026-02-02) 		-0.09 -0.88% 3,950,800 -27,282 -0.0
9.80
11.30
10
12 tháng
(2025-08-05) 		-1.80 -15.27% 5,991,600 -440,682 -4.7
9.80
11.99
10
24 tháng
(2024-08-12) 		-1.12 -10.10% 12,757,858 -493,822 -5.4
9.80
12.37
10
36 tháng
(2023-08-16) 		2.14 27.28% 23,581,113 -409,752 -4.1
7.06
12.37
10
60 tháng
(2021-08-26) 		3.73 59.55% 113,169,993 -678,085 -7.3
4.77
18.10
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2025
11.23
 5,100 10.95 10.95 10.95 0 0 0
20/05/2025
10.95
 16,300 10.95 11.04 10.95 0 0 0
19/05/2025
10.95
 20,000 10.95 11.14 10.95 0 0 0
16/05/2025
11.14
 1,100 11.04 11.04 11.04 0 0 0
15/05/2025
11.14
 1,200 11.14 11.14 11.14 0 0 0
14/05/2025
11.23
 100 11.23 11.23 11.23 0 0 0
13/05/2025
11.04
 11,500 11.04 11.04 11.04 0 0 0
12/05/2025
11.04
 3,300 11.04 11.04 11.04 0 0 0
09/05/2025
11.04
 11,600 10.95 11.04 10.95 0 0 0
08/05/2025
11.14
 0 11.14 11.14 11.14 0 0 0
07/05/2025
11.14
 6,500 11.14 11.14 11.14 600 0 0
06/05/2025
11.14
 7,000 11.33 11.33 11.14 0 0 0
05/05/2025
11.33
 3,000 11.23 11.33 11.23 0 200 0
29/04/2025
11.04
 300 11.04 11.04 11.04 0 0 0
28/04/2025
11.33
 2,000 11.33 11.33 11.33 0 0 0
25/04/2025
11.04
 1,300 11.04 11.04 11.04 0 0 0
24/04/2025
11.04
 2,600 11.04 11.04 10.95 100 0 0.0
23/04/2025
11.04
 7,900 11.04 11.04 10.95 0 0 0
22/04/2025
11.04
 19,200 10.95 11.14 10.95 0 0 0
21/04/2025
11.14
 0 11.14 11.14 11.14 0 0 0
18/04/2025
11.14
 8,500 11.04 11.14 11.04 100 0 0.0
17/04/2025
11.04
 4,900 10.66 11.23 10.66 0 800 -0.0
16/04/2025
10.95
 8,000 10.95 10.95 10.95 0 0 0
15/04/2025
10.95
 3,800 10.95 11.04 10.95 0 0 0
14/04/2025
11.23
 1,000 11.23 11.23 11.23 0 0 0
11/04/2025
11.23
 400 11.04 11.33 11.04 0 100 -0.0
10/04/2025
11.33
 33,300 11.52 11.71 11.23 100 0 0.0
09/04/2025
10.75
 7,200 10.75 10.75 10.56 0 0 0
08/04/2025
10.85
 25,500 11.52 11.52 10.85 0 0 0
04/04/2025
11.42
 18,700 10.95 11.42 10.75 0 900 -0.0
03/04/2025
10.95
 216,300 11.61 11.61 10.95 300 0 0.0
02/04/2025
11.80
 1,200 11.71 11.80 11.61 0 0 0
01/04/2025
11.71
 5,200 11.61 11.71 11.61 0 0 0
31/03/2025
11.71
 1,500 11.71 11.71 11.71 0 0 0
28/03/2025
11.71
 24,500 11.61 11.71 11.61 0 0 0
27/03/2025
11.71
 9,200 11.71 11.71 11.52 0 0 0
26/03/2025
11.71
 38,900 11.61 11.71 11.61 0 0 0
25/03/2025
11.71
 104,400 11.71 11.71 11.52 0 0 0
24/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2025
11.61
 57,900 12.18 12.18 11.42 0 0 0
21/03/2025
12.18
 31,800 12.01 12.18 11.92 0 300 -0.0
20/03/2025
12.01
 1,092,500 12.09 12.45 12.01 0 0 0
19/03/2025
11.92
 8,400 11.83 11.92 11.83 0 0 0
18/03/2025
12.01
 7,600 12.09 12.09 12.01 0 0 0
17/03/2025
12.09
 413,100 12.09 12.27 12.01 200 0 0
14/03/2025
12.01
 4,400 11.92 12.01 11.92 0 0 0
13/03/2025
11.83
 1,500 11.83 11.92 11.83 0 0 0
12/03/2025
12.01
 2,000 12.09 12.09 11.92 0 0 0
11/03/2025
12.01
 53,300 12.01 12.09 11.65 0 0 0
10/03/2025
12.01
 5,000 12.09 12.09 11.92 0 0 0
07/03/2025
12.09
 5,700 12.27 12.36 12.09 0 0 0
06/03/2025
12.18
 98,700 12.27 12.54 12.09 1,400 45,000 -0.6
05/03/2025
11.83
 7,000 11.83 11.83 11.83 0 0 0
04/03/2025
12.09
 30,300 11.83 12.09 11.65 0 0 0
03/03/2025
11.92
 6,800 12.01 12.01 11.65 0 700 -0.0
28/02/2025
12.01
 30,600 11.56 12.01 11.56 0 0 0
27/02/2025
11.83
 65,300 11.83 11.83 11.48 0 0 0
26/02/2025
12.01
 13,000 11.92 12.01 11.83 0 0 0
25/02/2025
11.92
 11,500 11.92 12.18 11.83 300 0 0.0
24/02/2025
11.92
 46,100 13.42 13.42 11.39 0 0 0
21/02/2025
12.27
 28,800 13.42 13.42 11.74 500 0 0.0
20/02/2025
12.27
 62,300 13.24 13.24 12.01 0 600 -0.0
19/02/2025
12.09
 61,600 12.45 12.45 11.48 0 300 -0.0
18/02/2025
11.39
 178,600 11.21 11.48 11.12 0 0 0
17/02/2025
11.12
 14,900 11.12 11.12 10.95 100 0 0.0
14/02/2025
11.12
 6,000 11.12 11.30 10.95 0 0 0
13/02/2025
11.12
 15,600 11.21 11.30 11.03 0 0 0
12/02/2025
11.30
 35,900 11.30 11.48 11.30 0 0 0
11/02/2025
11.21
 15,300 11.21 11.21 11.03 0 0 0
10/02/2025
11.03
 13,100 11.03 11.12 11.03 0 0 0
07/02/2025
10.95
 15,700 10.95 11.21 10.86 0 100 -0.0
06/02/2025
10.95
 15,201 10.77 10.95 10.77 0 2,000 -0.0
05/02/2025
10.77
 3,800 10.68 10.77 10.68 0 0 0
04/02/2025
10.68
 24,200 10.68 10.77 10.59 0 0 0
03/02/2025
10.68
 8,200 10.68 10.68 10.68 0 0 0
24/01/2025
10.68
 5,900 10.68 10.68 10.59 0 0 0
23/01/2025
10.68
 15,500 10.59 10.68 10.51 0 0 0
22/01/2025
10.59
 21,400 10.59 10.59 10.59 0 0 0
21/01/2025
10.59
 9,000 10.59 10.59 10.59 0 0 0
20/01/2025
10.68
 3,600 10.68 10.77 10.68 0 0 0
17/01/2025
10.59
 700 10.68 10.68 10.59 0 0 0
16/01/2025
10.68
 10,400 10.68 10.68 10.59 0 0 0
15/01/2025
10.68
 4,200 10.59 10.68 10.59 0 0 0
14/01/2025
10.59
 5,846 10.68 10.68 10.59 100 0 0.0
13/01/2025
10.59
 2,786 10.59 10.77 10.42 200 0 0.0
10/01/2025
10.59
 4,017 10.59 10.59 10.51 100 0 0.0
09/01/2025
10.59
 500 10.59 10.59 10.59 0 0 0
08/01/2025
10.59
 32,862 10.51 10.59 10.42 200 0 0.0
07/01/2025
10.59
 5,354 10.68 10.68 10.51 100 54 0.0
06/01/2025
10.59
 11,600 10.59 10.59 10.51 0 400 -0.0
03/01/2025
10.68
 4,856 10.51 10.68 10.42 200 0 0.0
02/01/2025
10.59
 2,300 10.51 10.59 10.51 100 0 0.0
31/12/2024
10.59
 33,283 10.59 10.59 10.59 0 0 0
30/12/2024
10.59
 908 10.51 10.68 10.42 200 0 0.0
27/12/2024
10.77
 18,156 10.68 10.77 10.59 0 0 0
26/12/2024
10.68
 24,169 10.59 10.77 10.59 0 2,100 -0.0
25/12/2024
10.51
 12,176 10.68 10.68 10.51 500 500 -0
24/12/2024
10.59
 7,812 10.42 10.59 10.33 100 0 0.0
23/12/2024
10.68
 6,800 10.59 10.77 10.59 0 1,070 -0.0
20/12/2024
10.68
 1,800 10.68 10.68 10.68 0 0 0
19/12/2024
10.68
 200 10.77 10.77 10.68 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |