CTCP Sông Đà 9 (sd9)

10.20
-0.10
(-0.97%)
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
(2026-09-04) 		-0.40 -3.74% 118,800 -1,900 0.0
10.20
10.80
10.20
2 tháng
(2026-08-05) 		-0.30 -2.83% 201,500 -3,300 0.0
10.10
10.80
10.20
3 tháng
(2026-07-06) 		-0.20 -1.90% 473,300 -4,800 0.0
9.80
10.80
10.20
6 tháng
(2026-04-07) 		-0.60 -5.50% 1,079,500 -29,900 -0.3
9.80
11.20
10.20
12 tháng
(2025-10-09) 		-1.22 -10.56% 5,500,600 -470,100 -5.3
9.80
11.61
10.20
24 tháng
(2024-10-14) 		-0.21 -1.95% 11,332,611 -531,326 -6.0
7.42
12.37
10.20
36 tháng
(2023-10-20) 		2.88 38.90% 21,221,183 -436,122 -4.6
5.74
12.37
10.20
60 tháng
(2021-11-01) 		-3.91 -27.53% 94,780,950 -295,407 -3.5
4.77
18.10
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2017
6.64
 24,353 6.57 6.64 6.57 0 3,404 0.0
28/12/2017
6.57
 50,720 6.57 6.64 6.57 0 0 0
27/12/2017
6.57
 151,902 6.64 6.64 6.57 0 1,302 0.0
26/12/2017
6.64
 59,600 6.57 6.64 6.49 0 0 0
25/12/2017
6.64
 85,800 6.64 6.72 6.57 6,000 0 0.1
22/12/2017
6.80
 48,700 6.72 6.80 6.72 0 0 0
21/12/2017
6.80
 54,864 6.95 7.03 6.72 0 0 0
20/12/2017
6.80
 186,872 6.72 6.87 6.41 0 0 0
19/12/2017
6.72
 207,900 6.64 6.80 6.57 0 1,000 0.0
18/12/2017
6.64
 88,820 6.64 6.80 6.64 2,020 1,500 0.0
15/12/2017
6.72
 50,800 6.72 6.72 6.57 0 100 0.0
14/12/2017
6.72
 105,000 6.57 6.72 6.49 0 0 0
13/12/2017
6.64
 24,836 6.57 6.64 6.57 0 36 0.0
12/12/2017
6.57
 179,226 6.57 6.64 6.41 0 0 0
11/12/2017
6.49
 201,870 6.72 6.72 6.49 500 0 0.0
08/12/2017
6.87
 65,620 6.87 6.95 6.80 1,300 0 0.0
07/12/2017
6.95
 66,300 7.11 7.18 6.80 0 0 0
06/12/2017
7.11
 162,424 7.18 7.26 7.03 0 0 0
05/12/2017
7.18
 442,900 6.80 7.26 6.80 19,000 4,100 0.1
04/12/2017
6.72
 155,305 6.57 6.72 6.57 900 0 0.0
01/12/2017
6.57
 198,753 6.49 6.57 6.41 0 0 0
30/11/2017
6.49
 101,995 6.49 6.64 6.41 0 0 0
29/11/2017
6.57
 195,222 6.41 6.64 6.33 0 0 0
28/11/2017
6.49
 223,524 6.57 6.57 6.41 0 0 0
27/11/2017
6.57
 152,398 6.49 6.64 6.41 900 0 0.0
24/11/2017
6.49
 102,440 6.33 6.49 6.26 0 0 0
23/11/2017
6.41
 84,700 6.49 6.49 6.33 2,900 0 0.0
22/11/2017
6.41
 96,300 6.49 6.57 6.41 0 0 0
21/11/2017
6.57
 54,705 6.64 6.64 6.49 0 0 0
20/11/2017
6.64
 171,007 6.33 6.72 6.33 1,000 0 0.0
17/11/2017
6.26
 82,138 6.41 6.41 6.26 0 0 0
16/11/2017
6.41
 108,400 6.33 6.41 6.26 0 0 0
15/11/2017
6.26
 161,245 6.10 6.41 6.10 0 0 0
14/11/2017
6.18
 82,533 6.33 6.33 6.10 100 0 0.0
13/11/2017
6.33
 64,754 6.41 6.41 6.18 0 8,000 -0.1
10/11/2017
6.41
 91,137 6.18 6.41 6.18 77 60 0.0
09/11/2017
6.10
 111,668 6.18 6.26 6.10 0 0 0
08/11/2017
6.26
 46,550 6.26 6.26 6.18 0 0 0
07/11/2017
6.26
 100,722 6.10 6.26 6.10 4,400 13,600 -0.1
06/11/2017
6.18
 122,598 6.18 6.26 6.10 0 0 0
03/11/2017
6.26
 115,138 6.26 6.33 6.10 6,000 0 0.0
02/11/2017
6.18
 202,700 6.33 6.33 6.10 8,000 0 0.1
01/11/2017
6.33
 148,510 6.33 6.49 6.26 0 0 0
31/10/2017
6.33
 206,254 6.80 6.80 6.33 26,600 0 0.2
30/10/2017
6.80
 108,087 6.87 6.95 6.80 700 0 0.0
27/10/2017
6.72
 111,050 6.72 6.87 6.72 0 0 0
26/10/2017
6.72
 85,234 6.64 6.87 6.57 0 0 0
25/10/2017
6.64
 67,210 6.49 6.95 6.49 0 0 0
24/10/2017
6.49
 136,067 6.41 6.57 6.33 600 0 0.0
23/10/2017
6.49
 218,570 6.95 6.95 6.49 5,000 0 0.0
20/10/2017
6.95
 110,972 7.03 7.03 6.95 16,000 0 0.1
19/10/2017
7.03
 209,709 7.11 7.18 6.87 36,900 0 0.3
18/10/2017
7.03
 501,256 7.80 7.80 7.03 0 0 0
17/10/2017
7.72
 94,578 7.72 7.80 7.72 0 0 0
16/10/2017
7.72
 114,009 7.88 7.88 7.72 0 0 0
13/10/2017
7.88
 41,000 7.96 7.96 7.80 0 0 0
12/10/2017
7.96
 28,709 7.96 8.03 7.88 0 0 0
11/10/2017
7.96
 69,300 7.80 7.96 7.80 0 12,400 -0.1
10/10/2017
7.80
 80,100 7.88 7.96 7.80 0 0 0
09/10/2017
7.96
 53,900 7.96 8.03 7.80 0 0 0
06/10/2017
7.96
 263,481 7.88 7.96 7.72 0 10,000 -0.1
05/10/2017
7.80
 78,800 8.11 8.11 7.80 4,000 0 0.0
04/10/2017
7.96
 55,520 7.96 8.03 7.80 0 0 0
03/10/2017
7.80
 162,100 8.11 8.27 7.80 0 25,000 -0.3
02/10/2017
8.11
 100,600 8.19 8.34 8.11 0 0 0
29/09/2017
8.27
 102,100 8.34 8.42 8.27 600 0 0.0
28/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
28/09/2017
8.34
 180,700 8.50 8.50 8.34 0 1 0.0
27/09/2017
7.96
 348,910 7.52 8.10 7.52 0 0 0
26/09/2017
7.45
 139,700 7.52 7.67 7.45 0 0 0
25/09/2017
7.45
 160,124 7.52 7.52 7.31 0 5,000 -0.1
22/09/2017
7.52
 90,588 7.52 7.67 7.38 0 0 0
21/09/2017
7.45
 72,248 7.59 7.59 7.45 0 0 0
20/09/2017
7.59
 126,720 7.81 7.88 7.45 10,000 0 0.1
19/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
19/09/2017
7.81
 118,969 7.81 8.03 7.59 0 0 0
18/09/2017
7.59
 124,815 7.59 7.59 7.46 0 0 0
15/09/2017
7.46
 191,200 7.46 7.53 7.39 0 0 0
14/09/2017
7.46
 183,660 7.53 7.59 7.46 0 0 0
13/09/2017
7.59
 242,426 7.87 7.87 7.53 0 0 0
12/09/2017
7.59
 147,480 7.93 7.93 7.59 0 10,000 -0.1
11/09/2017
7.59
 338,571 7.53 8.00 7.59 0 11,760 -0.1
08/09/2017
7.53
 129,610 7.32 7.59 7.32 0 16,000 -0.2
07/09/2017
7.32
 206,032 7.19 7.32 7.12 0 0 0
06/09/2017
7.19
 146,010 7.26 7.32 7.19 0 0 0
05/09/2017
7.26
 146,250 7.39 7.46 7.26 100 2,000 0.0
01/09/2017
7.39
 344,500 7.53 7.59 7.26 0 0 0
31/08/2017
7.46
 725,072 7.12 7.59 7.05 0 4,300 0.0
30/08/2017
6.92
 182,619 6.85 7.05 6.85 0 100 0.0
29/08/2017
6.85
 170,500 6.85 7.05 6.51 0 0 0
28/08/2017
6.92
 616,677 6.92 7.32 6.92 0 100 0.0
25/08/2017
6.92
 314,659 6.58 6.98 6.51 0 25,900 -0.3
24/08/2017
6.58
 94,194 6.65 6.78 6.58 0 500 0.0
23/08/2017
6.71
 300,482 6.44 6.98 6.37 0 100 0.0
22/08/2017
6.44
 105,110 6.44 6.58 6.44 0 0 0
21/08/2017
6.44
 137,559 6.37 6.65 6.37 0 159 0.0
18/08/2017
6.37
 171,354 6.17 6.51 6.17 0 100 0.0
17/08/2017
6.17
 180,325 6.58 6.58 6.17 6,000 0 0.1
16/08/2017
6.51
 98,200 6.78 6.85 6.51 4,000 0 0.0
15/08/2017
6.92
 220,100 6.85 6.92 6.44 7,000 0 0.1
14/08/2017
6.78
 349,366 6.85 7.19 6.71 100 1,600 0.0
11/08/2017
6.71
 301,900 6.24 6.71 6.17 0 100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc