CTCP Sông Đà 9 (sd9)

10.90
-0.10
(-0.91%)
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
(2026-05-18) 		0.10 0.92% 67,300 -2,300 0
10.80
11.20
10.90
2 tháng
(2026-04-20) 		0 0% 305,100 -17,200 0
10.80
11.20
10.90
3 tháng
(2026-03-19) 		0.53 5.07% 926,300 -13,400 0.1
10.47
11.30
10.90
6 tháng
(2025-12-19) 		0.15 1.38% 3,903,300 -8,500 0.1
9.80
11.30
10.90
12 tháng
(2025-06-23) 		-0.23 -2.05% 6,086,200 -430,800 -4.7
9.80
12.37
10.90
24 tháng
(2024-06-27) 		0.41 3.84% 13,882,031 -483,786 -5.4
9.80
12.37
10.90
36 tháng
(2023-07-03) 		3.14 40.01% 24,815,027 -329,339 -3.5
7.06
12.37
10.90
60 tháng
(2021-07-13) 		4.56 70.69% 113,856,497 -673,987 -7.3
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)
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
18/12/2024
10.68
 1,251 10.86 10.86 10.42 200 0 0.0
17/12/2024
10.68
 700 10.86 10.86 10.51 100 200 -0.0
16/12/2024
10.68
 9,900 11.03 11.03 10.68 100 0 0.0
13/12/2024
10.68
 39,502 10.68 10.77 10.68 0 0 0
12/12/2024
10.68
 15,800 10.77 10.77 10.68 0 0 0
11/12/2024
10.68
 32,974 10.68 10.68 10.68 0 0 0
10/12/2024
10.77
 29,000 10.59 10.77 10.59 0 4,800 -0.1
09/12/2024
10.59
 21,616 10.59 10.68 10.59 0 1,000 -0.0
06/12/2024
10.59
 6,100 10.86 10.86 10.59 100 0 0.0
05/12/2024
10.59
 15,000 10.42 10.68 10.42 300 0 0.0
04/12/2024
10.59
 7,200 10.59 10.59 10.51 0 0 0
03/12/2024
10.59
 15,700 10.51 10.59 10.51 0 0 0
02/12/2024
10.51
 7,225 10.51 10.59 10.51 0 0 0
29/11/2024
10.51
 800 10.15 10.51 10.15 0 0 0
28/11/2024
10.42
 7,500 10.51 10.51 10.24 100 0 0.0
27/11/2024
10.51
 46,000 10.33 10.59 10.33 0 0 0
26/11/2024
10.15
 3,501 10.15 10.42 10.15 200 100 0.0
25/11/2024
10.42
 100 10.42 10.42 10.42 0 0 0
22/11/2024
10.24
 2,501 10.15 10.42 10.06 100 0 0.0
21/11/2024
10.33
 5,501 10.33 10.33 10.15 100 0 0.0
20/11/2024
10.42
 19,029 10.33 10.42 10.33 700 0 0.0
19/11/2024
10.33
 1,700 10.33 10.33 10.33 0 0 0
18/11/2024
10.33
 4,000 10.33 10.33 10.24 0 0 0
15/11/2024
10.33
 1 10.33 10.33 10.33 0 0 0
14/11/2024
10.33
 4,100 10.24 10.33 10.06 100 0 0.0
13/11/2024
10.42
 17,409 10.24 10.42 10.24 0 0 0
12/11/2024
10.24
 6,800 10.42 10.42 10.24 100 0 0.0
11/11/2024
10.24
 13,000 10.51 10.51 10.24 100 0 0.0
08/11/2024
10.33
 6,700 10.42 10.42 10.33 0 1,000 -0.0
07/11/2024
10.51
 880 10.24 10.51 10.24 100 0 0.0
06/11/2024
10.51
 10,500 10.24 10.51 10.24 0 0 0
05/11/2024
10.42
 9,711 10.33 10.42 10.24 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |