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
(2024-10-16) 		-0.10 -0.85% 982,100 1,400 0.0
11.60
12.20
11.70
2 tháng
(2024-09-16) 		-0.30 -2.50% 1,774,700 1,784 0.0
11.60
12.30
11.70
3 tháng
(2024-08-19) 		-1 -7.87% 2,317,200 5,284 0.1
11.60
12.70
11.70
6 tháng
(2024-05-20) 		1 9.35% 6,782,000 199,738 2.1
10
13.30
11.70
12 tháng
(2023-11-21) 		3.60 44.44% 10,881,800 106,904 1.5
8
13.30
11.70
24 tháng
(2022-11-28) 		5.20 80% 20,647,493 256,052 2.8
6.30
13.30
11.70
36 tháng
(2021-12-01) 		-3.70 -24.03% 64,011,572 267,019 3.0
5.40
16.10
11.70
60 tháng
(2019-12-12) 		5.80 98.31% 121,311,889 -1,529,632 -10.0
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)
21/01/2014
7.13
 38,520 7.01 7.48 7.01 0 0 0
20/01/2014
7.01
 91,600 7.31 7.48 7.01 0 1,000 -0.0
17/01/2014
7.31
 183,900 7.95 7.95 7.31 0 0 0
16/01/2014
7.95
 83,800 8.12 8.18 7.95 5,200 0 0.1
15/01/2014
8.12
 110,200 8.12 8.30 8.07 44,700 0 0.6
14/01/2014
8.12
 233,559 7.83 8.48 7.83 0 0 0
13/01/2014
7.83
 83,205 7.72 7.89 7.72 0 0 0
10/01/2014
7.72
 90,436 7.48 7.95 7.60 0 0 0
09/01/2014
7.48
 85,000 7.42 7.60 7.42 5,300 200 0.1
08/01/2014
7.42
 59,500 7.48 7.48 7.36 10,000 0 0.1
07/01/2014
7.48
 104,400 7.66 7.66 7.42 0 0 0
06/01/2014
7.66
 112,275 7.60 7.72 7.42 0 0 0
03/01/2014
7.60
 76,143 7.54 7.66 7.48 35 0 0.0
02/01/2014
7.54
 82,992 7.48 7.66 7.48 0 0 0
31/12/2013
7.48
 149,002 7.19 7.54 7.19 0 0 0
30/12/2013
7.19
 159,900 7.77 7.83 7.19 2,000 0 0.0
27/12/2013
7.77
 288,300 7.54 7.95 7.54 0 0 0
26/12/2013
7.54
 70,000 7.48 7.72 7.48 10,000 300 0.1
25/12/2013
7.48
 392,600 7.83 7.83 7.42 2,000 0 0.0
24/12/2013
7.83
 262,600 8.01 8.01 7.83 4,500 0 0.1
23/12/2013
8.01
 103,000 8.24 8.24 8.01 600 0 0.0
20/12/2013
8.24
 140,700 8.48 8.48 8.24 0 0 0
19/12/2013
8.48
 392,800 8.65 8.71 8.48 0 91,100 -1.3
18/12/2013
8.65
 158,290 8.59 8.65 8.18 0 0 0
17/12/2013
8.59
 147,500 8.59 8.83 8.18 2,000 0 0.0
16/12/2013
8.59
 259,900 7.83 8.59 7.95 0 4,400 -0.1
13/12/2013
7.83
 342,085 7.13 7.83 7.13 0 2,000 -0.0
12/12/2013
7.13
 258,830 7.25 7.42 7.13 0 2,000 -0.0
11/12/2013
7.25
 351,100 7.07 7.36 7.07 9,200 1,000 0.1
10/12/2013
7.07
 50,200 7.25 7.25 7.07 2,000 0 0.0
09/12/2013
7.25
 325,588 6.78 7.36 6.78 1,900 1,000 0.0
06/12/2013
6.78
 129,100 6.61 6.78 6.61 0 0 0
05/12/2013
6.61
 94,600 6.61 6.72 6.61 0 0 0
04/12/2013
6.61
 96,500 6.49 6.78 6.49 800 3,500 -0.0
03/12/2013
6.49
 100,112 6.43 6.66 6.49 0 0 0
02/12/2013
6.43
 27,600 6.43 6.72 6.43 0 0 0
29/11/2013
6.43
 155,300 6.49 6.49 6.43 1,000 0 0.0
28/11/2013
6.49
 93,720 6.61 6.61 6.49 1,000 0 0.0
27/11/2013
6.61
 52,020 6.43 6.61 6.43 0 2,500 -0.0
26/11/2013
6.43
 66,400 6.43 6.55 6.43 1,000 0 0.0
25/11/2013
6.43
 84,710 6.49 6.55 6.43 0 0 0
22/11/2013
6.49
 95,220 6.61 6.72 6.43 0 0 0
21/11/2013
6.61
 125,349 6.72 6.96 6.61 2,000 0 0.0
20/11/2013
6.72
 225,103 6.37 6.78 6.43 0 0 0
19/11/2013
6.37
 178,650 6.37 6.49 6.37 0 0 0
18/11/2013
6.37
 67,200 6.37 6.49 6.37 2,500 0 0.0
15/11/2013
6.37
 99,700 6.43 6.49 6.37 0 0 0
14/11/2013
6.43
 78,480 6.37 6.43 6.37 0 0 0
13/11/2013
6.37
 183,340 6.31 6.49 6.31 0 0 0
12/11/2013
6.31
 219,400 6.55 6.72 6.14 6,000 0 0.1
11/11/2013
6.55
 323,400 6.43 6.55 6.31 0 0 0
08/11/2013
6.43
 163,700 6.25 6.55 6.20 0 0 0
07/11/2013
6.25
 329,633 6.08 6.61 6.02 0 0 0
06/11/2013
6.08
 112,200 6.14 6.14 5.85 0 0 0
05/11/2013
6.14
 284,400 5.90 6.25 5.96 0 0 0
04/11/2013
5.90
 493,010 5.38 5.90 5.44 0 0 0
01/11/2013
5.38
 64,100 5.26 5.38 5.26 0 0 0
31/10/2013
5.26
 31,700 5.20 5.32 5.26 0 100 -0.0
30/10/2013
5.20
 38,700 5.26 5.26 5.20 0 0 0
29/10/2013
5.26
 112,200 5.26 5.32 5.20 0 0 0
28/10/2013
5.26
 54,200 5.38 5.44 5.14 0 0 0
25/10/2013
5.38
 89,900 5.55 5.55 5.38 0 0 0
24/10/2013
5.55
 221,900 5.20 5.67 5.32 0 80 -0.0
23/10/2013
5.20
 98,500 5.20 5.26 5.14 0 0 0
22/10/2013
5.20
 129,900 5.20 5.26 5.14 0 0 0
21/10/2013
5.20
 96,100 5.09 5.32 5.20 0 0 0
18/10/2013
5.09
 61,200 5.09 5.20 5.09 0 200 -0.0
17/10/2013
5.09
 110,087 5.20 5.26 5.09 0 0 0
16/10/2013
5.20
 108,004 5.20 5.26 5.14 0 0 0
15/10/2013
5.20
 161,750 5.03 5.26 5.03 0 10,000 -0.1
14/10/2013
5.03
 80,300 4.97 5.09 4.97 0 16,200 -0.1
11/10/2013
4.97
 107,510 4.97 5.09 4.97 0 0 0
10/10/2013
4.97
 168,400 4.91 5.03 4.85 0 9,000 -0.1
09/10/2013
4.91
 122,000 4.79 5.03 4.79 0 300 -0.0
08/10/2013
4.79
 205,500 4.68 4.85 4.73 0 25,000 -0.2
07/10/2013
4.68
 78,000 4.62 4.79 4.68 0 0 0
04/10/2013
4.62
 48,400 4.62 4.68 4.62 0 0 0
03/10/2013
4.62
 67,608 4.56 4.68 4.56 0 0 0
02/10/2013
4.56
 53,840 4.50 4.68 4.56 0 0 0
01/10/2013
4.50
 54,332 4.56 4.68 4.50 0 7 -0.0
30/09/2013
4.56
 27,100 4.44 4.56 4.50 0 0 0
27/09/2013
4.44
 25,220 4.56 4.56 4.44 0 4,000 -0.0
26/09/2013
4.56
 79,000 4.62 4.62 4.44 0 0 0
25/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
25/09/2013
4.62
 108,640 4.62 4.79 4.56 0 6,000 -0.0
24/09/2013
4.62
 35,850 4.62 4.72 4.57 0 0 0
23/09/2013
4.62
 63,810 4.51 4.62 4.51 0 0 0
20/09/2013
4.51
 55,800 4.67 4.67 4.51 0 0 0
19/09/2013
4.67
 40,400 4.57 4.67 4.31 200 0 0.0
18/09/2013
4.57
 35,500 4.62 4.62 4.51 0 0 0
17/09/2013
4.62
 97,600 4.72 4.77 4.62 0 0 0
16/09/2013
4.72
 223,200 4.41 4.77 4.41 0 0 0
13/09/2013
4.41
 86,900 4.41 4.46 4.31 0 0 0
12/09/2013
4.41
 83,530 4.31 4.46 4.31 0 12 -0.0
11/09/2013
4.31
 23,508 4.36 4.36 4.31 0 0 0
10/09/2013
4.36
 11,500 4.25 4.36 4.31 0 0 0
09/09/2013
4.25
 20,000 4.25 4.31 4.25 0 0 0
06/09/2013
4.25
 12,000 4.25 4.31 3.84 0 0 0
05/09/2013
4.25
 117,510 4.25 4.31 4.25 0 0 0
04/09/2013
4.25
 36,500 4.25 4.36 4.25 0 10,000 -0.1
03/09/2013
4.25
 27,400 4.31 4.36 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |