CTCP Sông Đà 9 (sd9)

11.70
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
(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)
09/09/2015
8.57
 4,800 8.57 8.71 8.57 0 0 0
08/09/2015
8.57
 11,900 8.57 8.64 8.50 0 76 -0.0
07/09/2015
8.57
 5,600 8.71 8.71 8.23 0 0 0
04/09/2015
8.71
 6,500 8.44 8.71 8.44 0 0 0
03/09/2015
8.44
 1,100 8.71 8.71 8.44 0 0 0
01/09/2015
8.71
 4,400 8.64 8.71 7.82 0 0 0
31/08/2015
8.64
 9,400 8.44 8.64 8.44 0 0 0
28/08/2015
8.44
 30,000 8.44 8.64 8.30 0 0 0
27/08/2015
8.44
 16,800 8.37 8.57 8.44 0 0 0
26/08/2015
8.37
 25,700 8.23 8.57 8.30 0 0 0
25/08/2015
8.23
 30,100 8.23 8.37 7.89 0 0 0
24/08/2015
8.23
 45,000 8.71 8.71 7.96 0 0 0
21/08/2015
8.71
 65,120 8.50 8.71 8.37 0 0 0
20/08/2015
8.50
 29,800 8.57 8.57 8.50 0 0 0
19/08/2015
8.57
 37,500 8.71 8.71 8.57 0 0 0
18/08/2015
8.71
 49,400 8.57 8.71 8.50 0 0 0
17/08/2015
8.57
 18,900 8.57 8.85 8.23 0 400 -0.0
14/08/2015
8.57
 24,700 8.57 8.78 8.57 0 600 -0.0
13/08/2015
8.57
 27,400 8.78 8.78 8.57 0 2,000 -0.0
12/08/2015
8.78
 7,905 8.85 8.85 8.57 700 2,000 -0.0
11/08/2015
8.85
 30,712 8.85 8.92 8.85 0 0 0
10/08/2015
8.85
 89,300 8.78 8.92 8.71 0 0 0
07/08/2015
8.78
 21,700 8.71 8.85 8.71 0 1,000 -0.0
06/08/2015
8.71
 6,550 8.78 8.78 8.71 0 2,000 -0.0
05/08/2015
8.78
 18,210 8.71 8.78 8.50 0 0 0
04/08/2015
8.71
 25,100 8.78 8.78 8.57 0 0 0
03/08/2015
8.78
 29,184 8.92 8.92 8.50 0 2,200 -0.0
31/07/2015
8.92
 18,600 8.78 8.92 8.71 0 0 0
30/07/2015
8.78
 6,200 8.71 8.85 8.71 0 0 0
29/07/2015
8.71
 46,900 8.57 8.85 8.71 0 2,500 -0.0
28/07/2015
8.57
 12,924 8.64 8.85 8.57 0 2,000 -0.0
27/07/2015
8.64
 14,600 8.78 8.78 8.64 0 0 0
24/07/2015
8.78
 29,385 8.85 8.85 8.78 0 0 0
23/07/2015
8.85
 32,450 8.78 8.92 8.71 2,000 500 0.0
22/07/2015
8.78
 31,300 8.78 8.78 8.71 8,000 0 0.1
21/07/2015
8.78
 35,716 8.85 8.85 8.71 19,000 2,000 0.2
20/07/2015
8.85
 5,850 8.78 8.85 8.64 400 0 0.0
17/07/2015
8.78
 13,524 8.85 8.92 8.78 0 0 0
16/07/2015
8.85
 26,100 8.85 8.85 8.78 0 0 0
15/07/2015
8.85
 21,113 9.05 9.05 8.85 1,000 0 0.0
14/07/2015
9.05
 36,400 8.98 9.05 8.92 0 0 0
13/07/2015
8.98
 19,644 8.98 9.05 8.92 0 0 0
10/07/2015
8.98
 32,824 9.05 9.05 8.98 0 0 0
09/07/2015
9.05
 9,000 9.05 9.05 8.98 0 0 0
08/07/2015
9.05
 47,400 9.05 9.12 8.98 0 0 0
07/07/2015
9.05
 31,300 9.12 9.19 8.98 0 0 0
06/07/2015
9.12
 23,300 8.98 9.12 8.98 0 1,100 -0.0
03/07/2015
8.98
 28,790 8.98 9.12 8.98 0 1,000 -0.0
02/07/2015
8.98
 48,450 9.05 9.12 8.85 4,000 0 0.1
01/07/2015
9.05
 1,200 9.12 9.12 9.05 0 0 0
30/06/2015
9.12
 70,180 9.12 9.12 8.92 1,000 0 0.0
29/06/2015
9.12
 52,960 8.98 9.12 8.85 2,000 2,000 -0.0
26/06/2015
8.98
 50,700 9.12 9.12 8.98 2,000 0 0.0
25/06/2015
9.12
 24,228 9.19 9.19 9.12 0 0 0
24/06/2015
9.19
 10,500 9.19 9.19 9.19 2,000 0 0.0
23/06/2015
9.19
 31,900 9.05 9.19 9.05 0 0 0
22/06/2015
9.05
 16,910 9.19 9.19 9.05 1,000 2,000 -0.0
19/06/2015
9.19
 5,400 9.26 9.26 9.05 0 0 0
18/06/2015
9.26
 5,640 9.19 9.26 9.12 0 0 0
17/06/2015
9.19
 56,500 9.12 9.19 8.98 1,000 0 0.0
16/06/2015
9.12
 12,840 9.19 9.33 9.12 0 0 0
15/06/2015
9.19
 40,930 9.33 9.33 9.12 0 0 0
12/06/2015
9.33
 43,010 9.33 9.40 9.26 0 0 0
11/06/2015
9.33
 21,500 9.26 9.46 9.33 0 0 0
10/06/2015: Cổ tức tiền mặt tỉ lệ: 12%
10/06/2015
9.26
 47,410 9.26 9.81 9.26 0 0 0
09/06/2015
9.26
 47,160 9.32 9.32 9.26 0 0 0
08/06/2015
9.32
 83,710 9.20 9.32 9.26 0 0 0
05/06/2015
9.20
 64,958 9.20 9.26 9.07 0 0 0
04/06/2015
9.20
 67,000 9.26 9.38 9.01 0 0 0
03/06/2015
9.26
 106,258 9.20 9.32 9.20 24,900 0 0.4
02/06/2015
9.20
 38,734 9.20 9.45 9.20 1,000 0 0.0
01/06/2015
9.20
 56,610 9.20 9.32 9.20 0 0 0
29/05/2015
9.20
 63,300 9.26 9.26 9.07 2,000 0 0.0
28/05/2015
9.26
 11,360 9.26 9.26 9.20 0 0 0
27/05/2015
9.26
 22,220 9.26 9.26 9.07 0 0 0
26/05/2015
9.26
 46,703 9.13 9.32 9.07 0 0 0
25/05/2015
9.13
 22,200 9.13 9.20 8.94 0 1,000 -0.0
22/05/2015
9.13
 30,600 8.94 9.13 8.88 0 0 0
21/05/2015
8.94
 32,100 9.13 9.13 8.88 0 0 0
20/05/2015
9.13
 15,750 9.01 9.13 8.94 0 0 0
19/05/2015
9.01
 87,000 8.75 9.01 8.69 10,000 0 0.1
18/05/2015
8.75
 19,520 8.88 8.88 8.63 0 0 0
15/05/2015
8.88
 32,180 8.94 8.94 8.75 0 0 0
14/05/2015
8.94
 3,753 8.88 9.01 8.88 0 0 0
13/05/2015
8.88
 4,597 8.94 9.01 8.82 0 0 0
12/05/2015
8.94
 33,200 8.88 8.94 8.82 0 0 0
11/05/2015
8.88
 6,110 9.13 9.13 8.88 0 0 0
08/05/2015
9.13
 32,440 9.20 9.20 8.94 0 0 0
07/05/2015
9.20
 41,180 9.01 9.20 9.01 30,100 0 0.4
06/05/2015
9.01
 63,000 9.01 9.13 8.94 0 400 -0.0
05/05/2015
9.01
 205,900 8.94 9.01 8.75 0 0 0
04/05/2015
8.94
 187,000 9.32 9.51 8.82 16,000 0 0.2
27/04/2015
9.32
 59,800 9.20 9.45 9.07 0 0 0
24/04/2015
9.20
 44,200 9.20 9.26 9.13 0 0 0
23/04/2015
9.20
 71,890 9.13 9.20 9.07 0 0 0
22/04/2015
9.13
 69,280 9.20 9.26 9.07 0 70 -0.0
21/04/2015
9.20
 37,600 9.26 9.38 9.20 0 0 0
20/04/2015
9.26
 13,500 9.32 9.51 9.20 4,000 0 0.1
17/04/2015
9.32
 39,000 9.38 9.51 9.26 10,000 0 0.1
16/04/2015
9.38
 8,600 9.26 9.51 9.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |