CTCP Sông Đà 9 (sd9)

11.70
0.10
(0.86%)
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
(2024-10-14) 		-0.30 -2.52% 968,600 1,600 0.0
11.60
12.20
11.60
2 tháng
(2024-09-13) 		-0.90 -7.20% 1,822,000 3,884 0.0
11.60
12.50
11.60
3 tháng
(2024-08-14) 		-1 -7.94% 2,412,700 5,484 0.1
11.60
12.70
11.60
6 tháng
(2024-05-16) 		0.60 5.45% 6,990,300 210,038 2.3
10
13.30
11.60
12 tháng
(2023-11-20) 		3.50 43.21% 10,881,200 104,904 1.4
8
13.30
11.60
24 tháng
(2022-11-23) 		5.80 100% 20,688,326 254,052 2.7
5.80
13.30
11.60
36 tháng
(2021-11-29) 		-5.30 -31.36% 65,466,068 266,019 2.9
5.40
16.90
11.60
60 tháng
(2019-12-09) 		5.60 93.33% 121,304,241 -1,531,632 -10.1
4.30
20.50
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2018
6.50
 39,400 6.80 6.80 6.30 0 0 0
08/11/2018
6.80
 6,432 6.80 6.80 6.40 100 0 0.0
07/11/2018
6.80
 200 6.80 6.80 6.80 0 0 0
06/11/2018
6.80
 0 6.80 6.80 6.80 0 0 0
05/11/2018
6.80
 900 6.80 6.80 6.80 0 0 0
02/11/2018
6.80
 80,300 6.80 6.90 6.80 0 0 0
01/11/2018
6.80
 37,100 6.80 6.80 6.70 0 0 0
31/10/2018
6.80
 43,500 6.70 6.80 6.60 0 0 0
30/10/2018
6.70
 5,590 6.70 6.70 6.40 0 0 0
29/10/2018
6.70
 3,100 6.80 6.80 6.60 0 0 0
26/10/2018
6.80
 100 6.80 6.80 6.80 0 0 0
25/10/2018
6.80
 47,644 6.90 6.90 6.60 0 0 0
24/10/2018
6.90
 8,100 6.90 6.90 6.70 0 0 0
23/10/2018
6.90
 6,202 7 7 6.90 0 0 0
22/10/2018
7
 44,100 6.90 7 6.90 0 0 0
19/10/2018
6.90
 10,900 7 7 6.80 0 0 0
18/10/2018
7
 400 7 7 7 0 0 0
17/10/2018
7
 7,100 7 7 6.90 0 0 0
16/10/2018
7
 37,300 6.90 7 6.80 100 0 0.0
15/10/2018
6.90
 13,200 6.90 6.90 6.80 100 0 0.0
12/10/2018
6.90
 1,200 6.80 6.90 6.80 0 0 0
11/10/2018
6.80
 48,400 7.10 7.10 6.40 0 0 0
10/10/2018
7.10
 35,390 7 7.10 7 100 0 0.0
09/10/2018
7
 25,700 7.10 7.10 6.90 0 0 0
08/10/2018
7.10
 45,100 7 7.10 6.90 300 0 0.0
05/10/2018
7
 3,400 7.10 7.10 6.90 100 0 0.0
04/10/2018
7.10
 23,590 7.10 7.10 7 12,000 0 0.1
03/10/2018
7.10
 18,809 7 7.20 7 0 0 0
02/10/2018
7
 4,200 7.10 7.10 6.90 100 0 0.0
01/10/2018
7.10
 14,000 7 7.10 6.90 300 0 0.0
28/09/2018
7
 8,909 6.90 7 6.80 300 700 -0.0
27/09/2018
6.90
 27,800 6.90 6.90 6.80 0 0 0
26/09/2018
6.90
 16,437 6.90 7 6.80 200 0 0.0
25/09/2018
6.90
 12,510 6.90 6.90 6.80 0 0 0
24/09/2018
6.90
 28,240 7 7 6.80 3,000 0 0.0
21/09/2018
7
 41,360 7 7 6.70 0 0 0
20/09/2018
7
 21,900 7 7 6.80 100 0 0.0
19/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2018
7
 38,292 7 7.50 6.90 0 0 0
18/09/2018
7.00
 45,000 6.74 7.00 6.65 0 5,900 -0.0
17/09/2018
6.74
 66,696 6.91 6.91 6.65 0 0 0
14/09/2018
6.91
 66,300 6.91 7.00 6.82 0 100 -0.0
13/09/2018
6.91
 66,450 7.09 7.09 6.91 0 0 0
12/09/2018
7.09
 130,778 6.56 7.17 6.56 100 8,500 -0.1
11/09/2018
6.56
 7,300 6.47 6.56 6.30 100 0 0.0
10/09/2018
6.47
 25,250 6.30 6.47 6.30 300 0 0.0
07/09/2018
6.30
 17,600 6.30 6.30 6.21 200 16,000 -0.1
06/09/2018
6.30
 7,900 6.30 6.39 6.21 0 0 0
05/09/2018
6.30
 22,700 6.30 6.30 6.30 0 0 0
04/09/2018
6.30
 13,300 6.39 6.56 6.30 0 0 0
31/08/2018
6.39
 3,320 6.30 6.39 6.30 0 0 0
30/08/2018
6.30
 21,362 6.21 6.30 6.21 0 0 0
29/08/2018
6.21
 33,800 6.21 6.21 6.12 0 0 0
28/08/2018
6.21
 5,030 6.30 6.30 6.21 0 0 0
27/08/2018
6.30
 3,580 6.21 6.30 6.12 0 0 0
24/08/2018
6.21
 6,583 6.21 6.21 6.21 0 77 -0.0
23/08/2018
6.21
 8,000 6.30 6.30 6.21 0 0 0
22/08/2018
6.30
 18,050 6.21 6.30 6.21 0 0 0
21/08/2018
6.21
 2,890 6.21 6.21 6.21 0 0 0
20/08/2018
6.21
 1,600 6.21 6.21 6.12 0 0 0
17/08/2018
6.21
 2,592 6.21 6.21 6.21 0 0 0
16/08/2018
6.21
 100 6.21 6.21 6.21 0 0 0
15/08/2018
6.21
 18,620 6.30 6.30 6.21 0 0 0
14/08/2018
6.30
 21,000 6.30 6.30 6.30 0 0 0
13/08/2018
6.30
 27,636 6.30 6.30 6.12 0 0 0
10/08/2018
6.30
 0 6.30 6.30 6.30 0 0 0
09/08/2018
6.30
 5,000 6.30 6.30 6.12 100 0 0.0
08/08/2018
6.30
 6,800 6.21 6.30 6.04 100 0 0.0
07/08/2018
6.21
 23,200 6.21 6.21 6.12 0 0 0
06/08/2018
6.21
 2,732 6.21 6.21 6.12 0 0 0
03/08/2018
6.21
 26,180 6.21 6.30 6.21 100 0 0.0
02/08/2018
6.21
 400 6.21 6.21 6.21 0 0 0
01/08/2018
6.21
 1,200 6.30 6.30 6.21 0 0 0
31/07/2018
6.30
 210 6.12 6.30 6.21 0 0 0
30/07/2018
6.12
 28,860 6.30 6.30 6.12 100 0 0.0
27/07/2018
6.30
 5,506 6.30 6.30 6.12 100 0 0.0
26/07/2018
6.30
 10,720 6.39 6.39 6.21 100 0 0.0
25/07/2018
6.39
 200 6.39 6.39 6.39 0 0 0
24/07/2018
6.39
 65,100 6.21 6.39 6.21 300 34,400 -0.2
23/07/2018
6.21
 9,400 6.30 6.30 6.21 0 0 0
20/07/2018
6.30
 518,430 6.21 6.30 6.12 0 506,800 -3.6
19/07/2018
6.21
 124,200 6.30 6.30 6.21 0 0 0
18/07/2018
6.30
 12,700 6.21 6.30 6.12 0 500 -0.0
17/07/2018
6.21
 37,100 6.21 6.21 6.12 0 0 0
16/07/2018
6.21
 42,610 6.30 6.30 6.12 0 8,500 -0.1
13/07/2018
6.30
 215,300 6.21 6.30 6.21 26,100 203,300 -1.3
12/07/2018
6.21
 112,000 6.30 6.47 6.21 100 56,100 -0.4
11/07/2018
6.30
 34,600 6.39 6.39 6.30 0 32,500 -0.2
10/07/2018
6.39
 3,500 6.47 6.47 6.39 0 3,000 -0.0
09/07/2018
6.47
 18,700 6.47 6.47 6.47 0 18,700 -0.1
06/07/2018
6.47
 1,200 6.39 6.47 6.39 0 100 -0.0
05/07/2018
6.39
 29,700 6.39 6.39 6.39 0 0 0
04/07/2018
6.39
 3,700 6.39 6.47 6.39 0 0 0
03/07/2018
6.39
 13,115 6.47 6.65 6.39 100 0 0.0
02/07/2018
6.47
 46,500 6.65 6.65 6.47 0 0 0
29/06/2018
6.65
 33,140 6.56 6.65 6.47 500 0 0.0
28/06/2018
6.56
 11,500 6.65 6.65 6.47 0 0 0
27/06/2018
6.65
 6,962 6.56 6.65 6.47 0 0 0
26/06/2018
6.56
 10,910 6.56 6.65 6.56 0 2,000 -0.0
25/06/2018
6.56
 11,830 6.47 6.56 6.47 0 3,000 -0.0
22/06/2018
6.47
 7,100 6.47 6.56 6.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |