CTCP Sông Đà 9 (sd9)

11.70
-0.10
(-0.85%)
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
(2024-10-15) 		-0.10 -0.85% 985,100 1,700 0.0
11.60
12.20
11.70
2 tháng
(2024-09-16) 		-0.30 -2.50% 1,774,700 1,984 0.0
11.60
12.30
11.70
3 tháng
(2024-08-16) 		-1 -7.87% 2,349,800 5,484 0.1
11.60
12.70
11.70
6 tháng
(2024-05-20) 		1 9.35% 6,782,000 199,238 2.1
10
13.30
11.70
12 tháng
(2023-11-20) 		3.60 44.44% 10,901,800 105,004 1.4
8
13.30
11.70
24 tháng
(2022-11-25) 		5.50 88.71% 20,677,793 254,152 2.7
6.20
13.30
11.70
36 tháng
(2021-11-30) 		-4.70 -28.66% 64,843,075 266,119 2.9
5.40
16.40
11.70
60 tháng
(2019-12-11) 		5.70 95% 121,311,889 -1,531,532 -10.1
4.30
20.50
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2018
8.05
 308,980 7.61 8.14 7.61 0 0 0
23/01/2018
7.61
 117,350 7.52 7.70 7.52 10,400 0 0.1
22/01/2018
7.52
 62,512 7.61 7.61 7.44 0 0 0
19/01/2018
7.61
 92,496 7.79 7.79 7.52 4,000 0 0.0
18/01/2018
7.79
 40,158 7.79 7.79 7.61 1,000 0 0.0
17/01/2018
7.79
 81,682 7.87 7.87 7.61 200 0 0.0
16/01/2018
7.87
 81,312 7.79 7.87 7.70 0 0 0
15/01/2018
7.79
 194,619 7.70 7.87 7.61 0 0 0
12/01/2018
7.70
 137,502 7.70 7.87 7.70 14,000 0 0.1
11/01/2018
7.70
 108,100 7.44 7.70 7.44 0 0 0
10/01/2018
7.44
 197,412 7.52 7.61 7.35 1,500 0 0.0
09/01/2018
7.52
 102,828 7.52 7.52 7.35 2,000 0 0.0
08/01/2018
7.52
 25,300 7.44 7.52 7.44 5,000 0 0.0
05/01/2018
7.44
 69,516 7.52 7.61 7.44 0 2,000 -0.0
04/01/2018
7.52
 136,150 7.52 7.61 7.44 0 2,200 -0.0
03/01/2018
7.52
 87,801 7.52 7.61 7.44 0 301 -0.0
02/01/2018
7.52
 70,845 7.52 7.61 7.52 4,000 0 0.0
29/12/2017
7.52
 24,353 7.44 7.52 7.44 0 3,404 -0.0
28/12/2017
7.44
 50,720 7.44 7.52 7.44 0 0 0
27/12/2017
7.44
 151,902 7.52 7.52 7.44 0 1,302 -0.0
26/12/2017
7.52
 59,600 7.52 7.52 7.35 0 0 0
25/12/2017
7.52
 85,800 7.70 7.70 7.44 6,000 0 0.1
22/12/2017
7.70
 48,700 7.70 7.70 7.61 0 0 0
21/12/2017
7.70
 54,864 7.70 7.96 7.61 0 0 0
20/12/2017
7.70
 186,872 7.61 7.79 7.26 0 0 0
19/12/2017
7.61
 207,900 7.52 7.70 7.44 0 1,000 -0.0
18/12/2017
7.52
 88,820 7.61 7.70 7.52 2,020 1,500 0.0
15/12/2017
7.61
 50,800 7.61 7.61 7.44 0 100 -0.0
14/12/2017
7.61
 105,000 7.52 7.61 7.35 0 0 0
13/12/2017
7.52
 24,836 7.44 7.52 7.44 0 36 -0.0
12/12/2017
7.44
 179,226 7.35 7.52 7.26 0 0 0
11/12/2017
7.35
 201,870 7.79 7.79 7.35 500 0 0.0
08/12/2017
7.79
 65,620 7.87 7.87 7.70 1,300 0 0.0
07/12/2017
7.87
 66,300 8.05 8.14 7.70 0 0 0
06/12/2017
8.05
 162,424 8.14 8.22 7.96 0 0 0
05/12/2017
8.14
 442,900 7.61 8.22 7.70 19,000 4,100 0.1
04/12/2017
7.61
 155,305 7.44 7.61 7.44 900 0 0.0
01/12/2017
7.44
 198,753 7.35 7.44 7.26 0 0 0
30/11/2017
7.35
 101,995 7.44 7.52 7.26 0 0 0
29/11/2017
7.44
 195,222 7.35 7.52 7.17 0 0 0
28/11/2017
7.35
 223,524 7.44 7.44 7.26 0 0 0
27/11/2017
7.44
 152,398 7.35 7.52 7.26 900 0 0.0
24/11/2017
7.35
 102,440 7.26 7.35 7.09 0 0 0
23/11/2017
7.26
 84,700 7.26 7.35 7.17 2,900 0 0.0
22/11/2017
7.26
 96,300 7.44 7.44 7.26 0 0 0
21/11/2017
7.44
 54,705 7.52 7.52 7.35 0 0 0
20/11/2017
7.52
 171,007 7.09 7.61 7.17 1,000 0 0.0
17/11/2017
7.09
 82,138 7.26 7.26 7.09 0 0 0
16/11/2017
7.26
 108,400 7.09 7.26 7.09 0 0 0
15/11/2017
7.09
 161,245 7.00 7.26 6.91 0 0 0
14/11/2017
7.00
 82,533 7.17 7.17 6.91 100 0 0.0
13/11/2017
7.17
 64,754 7.26 7.26 7.00 0 8,000 -0.1
10/11/2017
7.26
 91,137 6.91 7.26 7.00 77 60 0.0
09/11/2017
6.91
 111,668 7.09 7.09 6.91 0 0 0
08/11/2017
7.09
 46,550 7.09 7.09 7.00 0 0 0
07/11/2017
7.09
 100,722 7.00 7.09 6.91 4,400 13,600 -0.1
06/11/2017
7.00
 122,598 7.09 7.09 6.91 0 0 0
03/11/2017
7.09
 115,138 7.00 7.17 6.91 6,000 0 0.0
02/11/2017
7.00
 202,700 7.17 7.17 6.91 8,000 0 0.1
01/11/2017
7.17
 148,510 7.17 7.35 7.09 0 0 0
31/10/2017
7.17
 206,254 7.70 7.70 7.17 26,600 0 0.2
30/10/2017
7.70
 108,087 7.61 7.87 7.70 700 0 0.0
27/10/2017
7.61
 111,050 7.61 7.79 7.61 0 0 0
26/10/2017
7.61
 85,234 7.52 7.79 7.44 0 0 0
25/10/2017
7.52
 67,210 7.35 7.87 7.35 0 0 0
24/10/2017
7.35
 136,067 7.35 7.44 7.17 600 0 0.0
23/10/2017
7.35
 218,570 7.87 7.87 7.35 5,000 0 0.0
20/10/2017
7.87
 110,972 7.96 7.96 7.87 16,000 0 0.1
19/10/2017
7.96
 209,709 7.96 8.14 7.79 36,900 0 0.3
18/10/2017
7.96
 501,256 8.75 8.84 7.96 0 0 0
17/10/2017
8.75
 94,578 8.75 8.84 8.75 0 0 0
16/10/2017
8.75
 114,009 8.92 8.92 8.75 0 0 0
13/10/2017
8.92
 41,000 9.01 9.01 8.84 0 0 0
12/10/2017
9.01
 28,709 9.01 9.10 8.92 0 0 0
11/10/2017
9.01
 69,300 8.84 9.01 8.84 0 12,400 -0.1
10/10/2017
8.84
 80,100 9.01 9.01 8.84 0 0 0
09/10/2017
9.01
 53,900 9.01 9.10 8.84 0 0 0
06/10/2017
9.01
 263,481 8.84 9.01 8.75 0 10,000 -0.1
05/10/2017
8.84
 78,800 9.01 9.19 8.84 4,000 0 0.0
04/10/2017
9.01
 55,520 8.84 9.10 8.84 0 0 0
03/10/2017
8.84
 162,100 9.19 9.36 8.84 0 25,000 -0.3
02/10/2017
9.19
 100,600 9.36 9.45 9.19 0 0 0
29/09/2017
9.36
 102,100 9.45 9.54 9.36 600 0 0.0
28/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
28/09/2017
9.45
 180,700 9.01 9.62 9.45 0 1 -0.0
27/09/2017
9.01
 348,910 8.44 9.18 8.52 0 0 0
26/09/2017
8.44
 139,700 8.44 8.68 8.44 0 0 0
25/09/2017
8.44
 160,124 8.52 8.52 8.28 0 5,000 -0.1
22/09/2017
8.52
 90,588 8.44 8.68 8.36 0 0 0
21/09/2017
8.44
 72,248 8.60 8.60 8.44 0 0 0
20/09/2017
8.60
 126,720 8.85 8.93 8.44 10,000 0 0.1
19/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
19/09/2017
8.85
 118,969 8.60 9.09 8.60 0 0 0
18/09/2017
8.60
 124,815 8.45 8.60 8.45 0 0 0
15/09/2017
8.45
 191,200 8.45 8.53 8.37 0 0 0
14/09/2017
8.45
 183,660 8.60 8.60 8.45 0 0 0
13/09/2017
8.60
 242,426 8.60 8.91 8.53 0 0 0
12/09/2017
8.60
 147,480 8.60 8.99 8.60 0 10,000 -0.1
11/09/2017
8.60
 338,571 8.53 9.06 8.60 0 11,760 -0.1
08/09/2017
8.53
 129,610 8.30 8.60 8.30 0 16,000 -0.2
07/09/2017
8.30
 206,032 8.14 8.30 8.07 0 0 0
06/09/2017
8.14
 146,010 8.22 8.30 8.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |