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)
08/11/2012
3.16
 5,100 3.32 3.32 3.16 0 0 0
07/11/2012
3.32
 20,700 3.22 3.32 3.22 0 0 0
06/11/2012
3.22
 6,600 3.16 3.22 3.22 0 0 0
05/11/2012
3.16
 13,000 3.16 3.16 3.11 0 0 0
02/11/2012
3.16
 52,900 3.32 3.32 3.11 0 0 0
01/11/2012
3.32
 22,500 3.32 3.37 3.32 0 0 0
31/10/2012
3.32
 4,700 3.37 3.42 3.32 0 0 0
30/10/2012
3.37
 5,500 3.42 3.42 3.37 0 0 0
29/10/2012
3.42
 18,200 3.42 3.42 3.37 0 0 0
26/10/2012
3.42
 13,800 3.42 3.48 3.42 0 0 0
25/10/2012
3.42
 21,400 3.48 3.48 3.37 0 0 0
24/10/2012
3.48
 26,400 3.53 3.53 3.42 0 0 0
23/10/2012
3.53
 18,100 3.48 3.53 3.42 0 0 0
22/10/2012
3.48
 21,900 3.53 3.53 3.37 0 6,000 -0.0
19/10/2012
3.53
 31,500 3.53 3.58 3.48 0 0 0
18/10/2012
3.53
 12,100 3.53 3.58 3.53 0 0 0
17/10/2012
3.53
 74,200 3.68 3.74 3.53 0 3,600 -0.0
16/10/2012
3.68
 62,300 3.53 3.68 3.42 0 5,000 -0.0
15/10/2012
3.53
 49,800 3.58 3.58 3.37 0 0 0
12/10/2012
3.58
 30,600 3.63 3.63 3.42 0 0 0
11/10/2012
3.63
 102,000 3.53 3.74 3.53 0 0 0
10/10/2012
3.53
 20,600 3.53 3.53 3.37 0 0 0
09/10/2012
3.53
 38,200 3.48 3.58 3.48 0 0 0
08/10/2012
3.48
 52,700 3.27 3.48 3.32 0 0 0
05/10/2012
3.27
 47,900 3.16 3.27 3.16 1,000 0 0.0
04/10/2012
3.16
 27,400 3.16 3.16 3.11 0 0 0
03/10/2012
3.16
 62,600 3.11 3.22 3.11 0 0 0
02/10/2012
3.11
 28,300 3.11 3.16 3.01 0 0 0
01/10/2012
3.11
 61,200 3.32 3.32 3.11 0 0 0
28/09/2012: Cổ tức tiền mặt tỉ lệ: 12%
28/09/2012
3.32
 75,600 3.42 3.42 3.27 0 0 0
27/09/2012
3.42
 173,600 3.42 3.51 3.42 200 0 0.0
26/09/2012
3.42
 34,400 3.47 3.47 3.38 0 0 0
25/09/2012
3.47
 66,600 3.56 3.56 3.42 0 0 0
24/09/2012
3.56
 108,100 3.56 3.78 3.51 100 0 0.0
21/09/2012
3.56
 131,900 3.38 3.60 3.38 0 0 0
20/09/2012
3.38
 141,000 3.25 3.42 3.29 0 0 0
19/09/2012
3.25
 110,100 3.16 3.25 3.07 0 0 0
18/09/2012
3.16
 80,400 3.34 3.34 3.16 0 0 0
17/09/2012
3.34
 35,800 3.38 3.38 3.29 0 0 0
14/09/2012
3.38
 89,000 3.25 3.42 3.34 0 0 0
13/09/2012
3.25
 54,400 3.16 3.25 3.12 0 10,000 -0.1
12/09/2012
3.16
 25,700 3.12 3.20 3.07 0 0 0
11/09/2012
3.12
 17,700 3.25 3.25 3.07 0 0 0
10/09/2012
3.25
 56,700 3.42 3.42 3.12 0 0 0
07/09/2012
3.42
 21,200 3.38 3.42 3.34 0 0 0
06/09/2012
3.38
 42,100 3.34 3.42 3.34 0 0 0
05/09/2012
3.34
 14,100 3.51 3.51 3.34 0 0 0
04/09/2012
3.51
 31,200 3.47 3.51 3.42 0 0 0
31/08/2012
3.47
 16,000 3.42 3.51 3.34 1,000 0 0.0
30/08/2012
3.42
 70,800 3.42 3.47 3.34 0 0 0
29/08/2012
3.42
 35,800 3.25 3.42 3.29 0 0 0
28/08/2012
3.25
 51,500 3.12 3.25 3.12 0 0 0
27/08/2012
3.12
 82,000 3.38 3.42 3.12 0 0 0
24/08/2012
3.38
 111,200 3.34 3.56 3.25 0 0 0
23/08/2012
3.34
 136,500 3.56 3.56 3.34 0 0 0
22/08/2012
3.56
 71,500 3.73 3.73 3.51 0 0 0
21/08/2012
3.73
 124,100 4.00 4.00 3.73 300 0 0.0
20/08/2012
4.00
 26,000 3.95 4.04 3.95 0 0 0
17/08/2012
3.95
 16,600 3.95 3.95 3.95 0 0 0
16/08/2012
3.95
 35,200 4.00 4.04 3.73 0 0 0
15/08/2012
4.00
 17,100 4.00 4.00 3.91 0 0 0
14/08/2012
4.00
 19,600 3.95 4.00 3.86 0 0 0
13/08/2012
3.95
 34,400 4.00 4.00 3.91 0 0 0
10/08/2012
4.00
 18,300 4.04 4.04 3.95 0 0 0
09/08/2012
4.04
 37,100 3.95 4.08 4.00 0 0 0
08/08/2012
3.95
 12,300 4.00 4.04 3.95 0 0 0
07/08/2012
4.00
 18,700 4.13 4.13 3.91 0 0 0
06/08/2012
4.13
 59,600 3.95 4.13 3.95 0 0 0
03/08/2012
3.95
 50,700 3.91 3.95 3.86 0 0 0
02/08/2012
3.91
 25,200 3.95 4.00 3.91 0 0 0
01/08/2012
3.95
 68,300 3.95 3.95 3.86 0 0 0
31/07/2012
3.95
 28,000 3.95 4.04 3.86 0 0 0
30/07/2012
3.95
 17,900 3.95 4.00 3.86 0 0 0
27/07/2012
3.95
 24,900 3.95 4.04 3.91 0 0 0
26/07/2012
3.95
 21,300 3.95 4.08 3.95 0 0 0
25/07/2012
3.95
 22,000 3.91 4.00 3.86 0 0 0
24/07/2012
3.91
 153,500 4.04 4.04 3.86 0 0 0
23/07/2012
4.04
 60,100 4.17 4.17 4.04 0 0 0
20/07/2012
4.17
 117,600 4.30 4.43 4.13 0 0 0
19/07/2012
4.30
 135,100 4.13 4.30 4.04 0 0 0
18/07/2012
4.13
 78,900 4.13 4.13 4.00 0 0 0
17/07/2012
4.13
 81,400 4.00 4.13 3.95 0 0 0
16/07/2012
4.00
 53,100 4.04 4.08 3.91 0 0 0
13/07/2012
4.04
 106,200 3.91 4.13 3.91 0 0 0
12/07/2012
3.91
 36,200 3.82 3.95 3.78 0 0 0
11/07/2012
3.82
 38,200 3.73 3.82 3.69 0 0 0
10/07/2012
3.73
 19,000 3.73 3.82 3.73 0 0 0
09/07/2012
3.73
 73,900 4.00 4.00 3.73 0 0 0
06/07/2012
4.00
 59,000 4.04 4.08 3.95 0 0 0
05/07/2012
4.04
 79,800 3.82 4.04 3.78 0 0 0
04/07/2012
3.82
 15,100 3.91 3.91 3.78 0 0 0
03/07/2012
3.91
 98,200 3.95 4.00 3.73 0 0 0
02/07/2012
3.95
 42,000 4.00 4.08 3.91 0 0 0
29/06/2012
4.00
 45,500 4.13 4.13 4.00 0 0 0
28/06/2012
4.13
 52,700 4.00 4.13 3.91 0 0 0
27/06/2012
4.00
 45,200 3.95 4.13 3.95 0 0 0
26/06/2012
3.95
 76,100 4.04 4.08 3.86 0 0 0
25/06/2012
4.04
 165,200 4.26 4.30 4.00 0 0 0
22/06/2012
4.26
 81,400 4.48 4.48 4.21 0 0 0
21/06/2012
4.48
 54,200 4.43 4.57 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |