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)
19/01/2012
3.16
 37,200 2.99 3.16 3.07 0 0 0
18/01/2012
2.99
 54,000 2.81 2.99 2.90 0 0 0
17/01/2012
2.81
 20,000 2.81 2.85 2.77 0 0 0
16/01/2012
2.81
 24,700 2.63 2.81 2.68 0 0 0
13/01/2012
2.63
 32,700 2.59 2.63 2.63 0 0 0
12/01/2012
2.59
 4,600 2.68 2.68 2.59 0 0 0
11/01/2012
2.68
 34,200 2.68 2.77 2.59 0 0 0
10/01/2012
2.68
 33,200 2.59 2.72 2.55 0 0 0
09/01/2012
2.59
 39,400 2.55 2.63 2.50 0 0 0
06/01/2012
2.55
 17,600 2.55 2.55 2.50 1,000 0 0.0
05/01/2012
2.55
 19,500 2.59 2.59 2.50 0 0 0
04/01/2012
2.59
 18,800 2.63 2.68 2.50 0 0 0
03/01/2012
2.63
 28,200 2.63 2.72 2.63 0 0 0
30/12/2011
2.63
 52,800 2.50 2.63 2.50 0 0 0
29/12/2011
2.50
 60,800 2.63 2.63 2.41 0 0 0
28/12/2011
2.63
 53,500 2.50 2.63 2.37 0 0 0
27/12/2011
2.50
 78,100 2.59 2.63 2.46 0 0 0
26/12/2011
2.59
 55,600 2.81 2.81 2.59 4,000 0 0.0
23/12/2011
2.81
 44,600 2.81 2.90 2.72 0 0 0
22/12/2011
2.81
 27,300 2.99 2.99 2.81 0 0 0
21/12/2011
2.99
 23,300 2.94 3.07 2.90 5,100 0 0.0
20/12/2011
2.94
 39,400 3.07 3.07 2.94 0 0 0
19/12/2011
3.07
 17,100 3.20 3.25 3.03 0 0 0
16/12/2011
3.20
 67,900 3.07 3.25 2.90 0 0 0
15/12/2011
3.07
 49,600 3.25 3.25 3.07 0 0 0
14/12/2011
3.25
 28,200 3.38 3.38 3.20 0 0 0
13/12/2011
3.38
 33,700 3.42 3.47 3.34 0 0 0
12/12/2011
3.42
 37,700 3.56 3.69 3.42 0 0 0
09/12/2011
3.56
 35,400 3.86 3.86 3.56 0 0 0
08/12/2011
3.86
 9,500 3.86 4.08 3.78 0 0 0
07/12/2011
3.86
 12,100 4.00 4.00 3.86 0 0 0
06/12/2011
4.00
 41,500 4.04 4.21 3.95 0 0 0
05/12/2011
4.04
 85,400 3.82 4.04 3.73 0 0 0
02/12/2011
3.82
 13,000 3.78 3.82 3.69 0 0 0
01/12/2011
3.78
 3,100 3.69 3.78 3.69 0 0 0
30/11/2011: Cổ tức tiền mặt tỉ lệ: 5%
30/11/2011
3.69
 12,400 3.64 3.86 3.60 0 0 0
29/11/2011
3.64
 10,100 3.69 3.73 3.64 900 0 0.0
28/11/2011
3.69
 31,100 3.56 3.81 3.64 0 0 0
25/11/2011
3.56
 40,800 3.52 3.60 3.40 0 0 0
24/11/2011
3.52
 19,100 3.69 3.69 3.48 0 0 0
23/11/2011
3.69
 36,500 3.52 3.69 3.56 0 1,000 -0.0
22/11/2011
3.52
 11,800 3.48 3.56 3.44 0 0 0
21/11/2011
3.48
 23,300 3.60 3.60 3.44 0 0 0
18/11/2011
3.60
 18,600 3.60 3.60 3.48 0 0 0
17/11/2011
3.60
 29,700 3.81 3.81 3.60 0 0 0
16/11/2011
3.81
 40,300 3.60 3.81 3.60 0 500 -0.0
15/11/2011
3.60
 46,700 3.56 3.60 3.31 0 20,100 -0.2
14/11/2011
3.56
 88,100 3.73 3.73 3.52 0 15,100 -0.1
11/11/2011
3.73
 33,800 3.73 3.85 3.69 1,900 5,000 -0.0
10/11/2011
3.73
 55,500 3.85 3.85 3.73 0 10,500 -0.1
09/11/2011
3.85
 40,800 4.02 4.02 3.85 0 7,800 -0.1
08/11/2011
4.02
 30,300 3.98 4.02 3.85 0 16,100 -0.2
07/11/2011
3.98
 33,200 4.06 4.06 3.93 0 3,000 -0.0
04/11/2011
4.06
 29,200 4.14 4.14 4.06 0 0 0
03/11/2011
4.14
 95,900 4.14 4.14 4.06 0 0 0
02/11/2011
4.14
 31,100 4.26 4.26 4.10 0 0 0
01/11/2011
4.26
 104,700 4.47 4.51 4.26 0 0 0
31/10/2011
4.47
 82,300 4.43 4.64 4.39 0 400 -0.0
28/10/2011
4.43
 136,000 4.14 4.43 4.18 0 0 0
27/10/2011
4.14
 35,000 4.14 4.22 4.14 0 0 0
26/10/2011
4.14
 53,100 4.14 4.18 4.10 0 0 0
25/10/2011
4.14
 32,800 4.26 4.31 4.06 0 0 0
24/10/2011
4.26
 27,100 4.43 4.51 4.26 0 0 0
21/10/2011
4.43
 75,100 4.18 4.43 4.22 2,000 0 0.0
20/10/2011
4.18
 26,700 4.14 4.22 4.14 0 0 0
19/10/2011
4.14
 34,500 4.10 4.31 4.10 0 0 0
18/10/2011
4.10
 31,300 4.22 4.31 4.10 0 0 0
17/10/2011
4.22
 13,500 4.26 4.31 4.14 0 0 0
14/10/2011
4.26
 19,800 4.22 4.26 4.22 0 0 0
13/10/2011
4.22
 60,400 4.22 4.35 4.10 0 0 0
12/10/2011
4.22
 141,700 4.43 4.43 4.18 0 0 0
11/10/2011
4.43
 28,700 4.47 4.51 4.43 0 0 0
10/10/2011
4.47
 39,800 4.43 4.47 4.43 0 0 0
07/10/2011
4.43
 56,300 4.55 4.60 4.35 0 0 0
06/10/2011
4.55
 135,300 4.18 4.55 4.31 0 0 0
05/10/2011
4.18
 122,000 4.35 4.51 4.10 0 0 0
04/10/2011
4.35
 66,900 4.35 4.39 4.22 0 0 0
03/10/2011
4.35
 81,000 4.60 4.60 4.35 0 0 0
30/09/2011
4.60
 107,700 4.68 4.68 4.51 0 0 0
29/09/2011
4.68
 92,500 4.89 4.89 4.68 0 0 0
28/09/2011
4.89
 101,500 4.89 5.09 4.89 0 500 -0.0
27/09/2011
4.89
 116,000 4.93 5.05 4.89 7,700 0 0.1
26/09/2011
4.93
 130,100 5.05 5.18 4.93 5,000 0 0.1
23/09/2011
5.05
 98,300 5.22 5.22 4.84 0 0 0
22/09/2011
5.22
 121,000 5.09 5.26 4.93 0 0 0
21/09/2011
5.09
 135,800 5.09 5.30 4.93 0 0 0
20/09/2011
5.09
 111,000 5.30 5.38 5.09 0 0 0
19/09/2011
5.30
 158,000 5.05 5.30 4.93 0 0 0
16/09/2011
5.05
 263,600 5.38 5.38 5.05 0 0 0
15/09/2011
5.38
 304,500 5.47 5.55 5.38 0 0 0
14/09/2011
5.47
 921,700 5.47 5.84 5.47 3,800 0 0.1
13/09/2011
5.47
 98,100 5.13 5.47 5.47 0 0 0
12/09/2011
5.13
 332,600 4.89 5.13 4.80 0 0 0
09/09/2011
4.89
 172,300 4.68 4.97 4.55 4,000 0 0.0
08/09/2011
4.68
 161,100 4.64 4.89 4.60 0 0 0
07/09/2011
4.64
 105,800 4.35 4.64 4.47 0 0 0
06/09/2011
4.35
 120,700 4.51 4.51 4.31 10,000 0 0.1
05/09/2011
4.51
 94,200 4.68 4.76 4.47 1,600 0 0.0
01/09/2011
4.68
 86,600 4.55 4.72 4.51 0 0 0
31/08/2011
4.55
 122,500 4.47 4.76 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |