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)
14/11/2014
9.76
 242,029 9.83 9.95 9.57 70,600 0 1.1
13/11/2014
9.83
 461,930 9.64 10.08 9.70 23,900 5,000 0.3
12/11/2014
9.64
 134,000 9.57 9.64 9.45 36,900 0 0.6
11/11/2014
9.57
 104,050 9.57 9.64 9.38 0 0 0
10/11/2014
9.57
 261,200 9.51 9.76 9.45 0 0 0
07/11/2014
9.51
 54,850 9.51 9.57 9.38 0 0 0
06/11/2014
9.51
 79,400 9.45 9.64 9.38 0 0 0
05/11/2014
9.45
 385,815 9.26 9.64 9.20 107,000 10,000 1.4
04/11/2014
9.26
 139,713 9.32 9.38 9.20 0 0 0
03/11/2014
9.32
 194,591 9.45 9.51 9.32 0 0 0
31/10/2014
9.45
 233,115 9.32 9.45 9.13 0 0 0
30/10/2014
9.32
 112,600 9.32 9.32 9.13 0 5,400 -0.1
29/10/2014
9.32
 384,300 9.01 9.32 9.01 0 0 0
28/10/2014
9.01
 284,400 8.63 9.01 8.69 0 0 0
27/10/2014
8.63
 254,600 9.07 9.07 8.63 0 0 0
24/10/2014
9.07
 246,355 9.07 9.13 8.82 0 0 0
23/10/2014
9.07
 339,319 9.38 9.38 8.94 5,000 0 0.1
22/10/2014
9.38
 104,753 9.20 9.38 9.20 0 0 0
21/10/2014
9.20
 237,271 9.32 9.32 9.07 0 0 0
20/10/2014
9.32
 96,810 9.38 9.57 9.26 0 21,000 -0.3
17/10/2014
9.38
 279,500 9.20 9.45 9.13 0 0 0
16/10/2014
9.20
 422,170 9.83 9.83 9.20 0 0 0
15/10/2014
9.83
 241,139 9.70 9.95 9.51 5,000 15,000 -0.2
14/10/2014
9.70
 352,610 10.14 10.20 9.70 0 0 0
13/10/2014
10.14
 453,340 9.76 10.14 9.76 0 30,000 -0.5
10/10/2014
9.76
 790,431 10.20 10.20 9.70 0 0 0
09/10/2014
10.20
 553,700 10.20 10.33 10.08 0 0 0
08/10/2014
10.20
 598,900 10.27 10.52 10.20 0 0 0
07/10/2014
10.27
 1,137,650 9.57 10.27 9.64 0 12,000 -0.2
06/10/2014
9.57
 333,500 9.45 9.76 9.45 0 0 0
03/10/2014
9.45
 498,380 9.38 9.76 9.38 19,900 0 0.3
02/10/2014
9.38
 346,174 9.45 9.51 9.38 0 15,400 -0.2
01/10/2014
9.45
 270,220 9.45 9.64 9.45 0 56,900 -0.9
30/09/2014
9.45
 239,827 9.38 9.57 9.20 35,000 0 0.5
29/09/2014
9.38
 255,000 9.32 9.45 9.32 0 8,000 -0.1
26/09/2014
9.32
 454,966 9.70 9.76 9.32 0 5,000 -0.1
25/09/2014
9.70
 670,600 9.89 9.89 9.38 0 10,000 -0.2
24/09/2014
9.89
 466,400 9.57 9.89 9.51 0 0 0
23/09/2014
9.57
 1,009,858 9.45 10.01 9.38 107,000 5,000 1.6
22/09/2014
9.45
 1,243,173 9.13 9.95 9.01 0 5,000 -0.1
19/09/2014
9.13
 216,900 9.13 9.26 9.01 0 0 0
18/09/2014
9.13
 752,200 9.20 9.64 9.13 20,000 2,000 0.3
17/09/2014
9.20
 1,053,200 9.01 9.26 8.88 0 1,000 -0.0
16/09/2014
9.01
 299,700 8.94 9.01 8.75 0 0 0
15/09/2014
8.94
 511,330 8.82 9.32 8.82 0 0 0
12/09/2014
8.82
 401,010 8.88 8.88 8.69 0 0 0
11/09/2014
8.88
 421,560 8.94 8.94 8.75 0 0 0
10/09/2014
8.94
 327,155 8.63 8.94 8.38 0 13 -0.0
09/09/2014
8.63
 755,840 9.20 9.32 8.57 1,000 0 0.0
08/09/2014
9.20
 499,900 9.26 9.57 9.20 0 10,000 -0.0
05/09/2014
9.26
 257,220 9.26 9.32 9.20 0 0 0
04/09/2014
9.26
 616,039 9.38 9.38 9.13 0 0 0
03/09/2014
9.38
 451,910 9.38 9.95 9.32 0 10 -0.0
29/08/2014
9.38
 500,840 9.45 9.45 9.20 0 0 0
28/08/2014
9.45
 605,060 9.20 9.51 9.20 0 5,000 -0.0
27/08/2014
9.20
 750,400 9.57 10.08 9.07 33,500 3,000 0.4
26/08/2014
9.57
 2,804,610 8.75 9.57 8.75 33,500 3,000 0.4
25/08/2014
8.75
 547,420 8.57 9.01 8.69 5,000 0 0
22/08/2014
8.57
 677,763 8.63 8.69 8.50 26,000 30 0.4
21/08/2014
8.63
 717,748 8.75 8.88 8.63 26,000 30 0.4
20/08/2014
8.75
 392,170 8.82 8.94 8.69 6,000 7,000 -0.0
19/08/2014
8.82
 1,500,160 8.44 9.01 8.57 7,000 2,000 0.1
18/08/2014
8.44
 1,758,273 8.00 8.57 8.00 5,000 5,600 -0.0
15/08/2014
8.00
 83,310 8.00 8.06 7.87 5,000 0 0.1
14/08/2014
8.00
 192,735 7.94 8.12 7.87 0 0 0
13/08/2014
7.94
 118,141 7.87 8.00 7.81 0 0 0
12/08/2014
7.87
 209,401 7.87 7.94 7.81 2,000 0 0.0
11/08/2014
7.87
 156,680 7.94 7.94 7.87 500 0 0.0
08/08/2014
7.94
 147,202 8.00 8.06 7.87 6,000 0 0.1
07/08/2014
8.00
 115,700 7.94 8.06 7.81 2,500 0 0.0
06/08/2014
7.94
 306,200 7.81 8.12 7.87 9,000 1,400 0.1
05/08/2014
7.81
 205,500 7.68 7.81 7.68 8,000 0 0.1
04/08/2014
7.68
 136,900 7.62 7.68 7.62 4,000 0 0.0
01/08/2014
7.62
 214,000 7.75 7.75 7.62 8,000 0 0.1
31/07/2014
7.75
 113,300 7.75 7.81 7.75 6,800 0 0.1
30/07/2014
7.75
 181,600 7.62 7.75 7.62 10,000 0 0.1
29/07/2014
7.62
 258,300 7.68 7.75 7.56 8,000 0 0.1
28/07/2014
7.68
 340,130 7.94 7.94 7.56 5,000 3,000 0.0
25/07/2014: Cổ tức tiền mặt tỉ lệ: 10%
25/07/2014
7.94
 299,300 8.12 8.63 7.94 20,000 0 0.3
24/07/2014
8.12
 377,000 8.12 8.18 8.07 12,000 0 0.2
23/07/2014
8.12
 276,950 8.18 8.18 8.07 42,100 1,000 0.6
22/07/2014
8.18
 674,080 8.07 8.18 8.07 20,000 0 0.3
21/07/2014
8.07
 395,790 8.12 8.30 7.95 3,000 70 0.0
18/07/2014
8.12
 311,700 8.12 8.18 8.07 0 0 0
17/07/2014
8.12
 546,652 8.07 8.18 8.01 0 1,000 -0.0
16/07/2014
8.07
 1,164,840 7.89 8.36 7.89 5,000 500 0.1
15/07/2014
7.89
 280,400 7.72 7.89 7.77 5,000 800 0.0
14/07/2014
7.72
 287,100 7.72 7.77 7.66 5,000 800 0.1
11/07/2014
7.72
 279,050 7.72 7.77 7.60 5,000 0 0.1
10/07/2014
7.72
 685,610 8.01 8.01 7.66 10,000 0 0.1
09/07/2014
8.01
 337,570 8.01 8.07 7.95 5,000 0 0.1
08/07/2014
8.01
 362,380 7.95 8.01 7.77 5,000 0 0.1
07/07/2014
7.95
 387,540 8.07 8.18 7.95 0 4,500 -0.1
04/07/2014
8.07
 1,386,710 7.83 8.12 7.83 0 0 0
03/07/2014
7.83
 683,200 7.72 7.89 7.66 0 0 0
02/07/2014
7.72
 192,410 7.48 7.72 7.54 5,000 0 0.1
01/07/2014
7.48
 494,050 7.48 7.60 7.48 5,000 0 0.1
30/06/2014
7.48
 872,546 7.42 7.66 7.42 5,000 0 0.1
27/06/2014
7.42
 310,320 7.42 7.60 7.42 5,000 0 0.1
26/06/2014
7.42
 303,700 7.60 7.60 7.42 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |