CTCP Sông Đà 9 (sd9)

10.20
-0.10
(-0.97%)
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
(2026-09-04) 		-0.40 -3.74% 118,800 -1,900 0.0
10.30
10.80
10.30
2 tháng
(2026-08-05) 		-0.30 -2.83% 201,500 -3,300 0.0
10.10
10.80
10.30
3 tháng
(2026-07-06) 		-0.20 -1.90% 473,300 -4,800 0.0
9.80
10.80
10.30
6 tháng
(2026-04-07) 		-0.60 -5.50% 1,079,500 -29,900 -0.3
9.80
11.20
10.30
12 tháng
(2025-10-09) 		-1.22 -10.56% 5,500,600 -470,100 -5.3
9.80
11.61
10.30
24 tháng
(2024-10-14) 		-0.21 -1.95% 11,332,611 -531,326 -6.0
7.42
12.37
10.30
36 tháng
(2023-10-20) 		2.88 38.90% 21,221,183 -436,122 -4.6
5.74
12.37
10.30
60 tháng
(2021-11-01) 		-3.91 -27.53% 94,780,950 -295,407 -3.5
4.77
18.10
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2013
6.60
 392,600 6.91 6.91 6.55 2,000 0 0.0
24/12/2013
6.91
 262,600 6.97 7.02 6.91 4,500 0 0.1
23/12/2013
7.07
 103,000 7.28 7.28 7.07 600 0 0.0
20/12/2013
7.28
 140,700 7.48 7.48 7.28 0 0 0
19/12/2013
7.48
 392,800 7.69 7.69 7.48 0 91,100 -1.3
18/12/2013
7.64
 158,290 7.59 7.64 7.22 0 0 0
17/12/2013
7.59
 147,500 7.79 7.79 7.22 2,000 0 0.0
16/12/2013
7.59
 259,900 7.22 7.59 7.02 0 4,400 -0.1
13/12/2013
6.91
 342,085 6.35 6.91 6.30 0 2,000 0.0
12/12/2013
6.30
 258,830 6.40 6.55 6.30 0 2,000 0.0
11/12/2013
6.40
 351,100 6.30 6.50 6.24 9,200 1,000 0.1
10/12/2013
6.24
 50,200 6.40 6.40 6.24 2,000 0 0.0
09/12/2013
6.40
 325,588 5.99 6.50 5.99 1,900 1,000 0.0
06/12/2013
5.99
 129,100 5.83 5.99 5.83 0 0 0
05/12/2013
5.83
 94,600 5.83 5.93 5.83 0 0 0
04/12/2013
5.83
 96,500 5.73 5.99 5.73 800 3,500 0.0
03/12/2013
5.73
 100,112 5.73 5.88 5.73 0 0 0
02/12/2013
5.68
 27,600 5.93 5.93 5.68 0 0 0
29/11/2013
5.68
 155,300 5.68 5.73 5.68 1,000 0 0.0
28/11/2013
5.73
 93,720 5.73 5.83 5.73 1,000 0 0.0
27/11/2013
5.83
 52,020 5.68 5.83 5.68 0 2,500 0.0
26/11/2013
5.68
 66,400 5.68 5.78 5.68 1,000 0 0.0
25/11/2013
5.68
 84,710 5.73 5.78 5.68 0 0 0
22/11/2013
5.73
 95,220 5.93 5.93 5.68 0 0 0
21/11/2013
5.83
 125,349 5.99 6.14 5.83 2,000 0 0.0
20/11/2013
5.93
 225,103 5.68 5.99 5.68 0 0 0
19/11/2013
5.62
 178,650 5.62 5.73 5.62 0 0 0
18/11/2013
5.62
 67,200 5.68 5.73 5.62 2,500 0 0.0
15/11/2013
5.62
 99,700 5.68 5.73 5.62 0 0 0
14/11/2013
5.68
 78,480 5.68 5.68 5.62 0 0 0
13/11/2013
5.62
 183,340 5.62 5.73 5.57 0 0 0
12/11/2013
5.57
 219,400 5.93 5.93 5.42 6,000 0 0.1
11/11/2013
5.78
 323,400 5.73 5.78 5.57 0 0 0
08/11/2013
5.68
 163,700 5.52 5.78 5.47 0 0 0
07/11/2013
5.52
 329,633 5.31 5.83 5.31 0 0 0
06/11/2013
5.37
 112,200 5.42 5.42 5.16 0 0 0
05/11/2013
5.42
 284,400 5.42 5.52 5.26 0 0 0
04/11/2013
5.21
 493,010 4.80 5.21 4.80 0 0 0
01/11/2013
4.75
 64,100 4.64 4.75 4.64 0 0 0
31/10/2013
4.64
 31,700 4.64 4.70 4.64 0 100 0.0
30/10/2013
4.59
 38,700 4.64 4.64 4.59 0 0 0
29/10/2013
4.64
 112,200 4.59 4.70 4.59 0 0 0
28/10/2013
4.64
 54,200 4.80 4.80 4.54 0 0 0
25/10/2013
4.75
 89,900 4.90 4.90 4.75 0 0 0
24/10/2013
4.90
 221,900 4.70 5.01 4.70 0 80 0.0
23/10/2013
4.59
 98,500 4.59 4.64 4.54 0 0 0
22/10/2013
4.59
 129,900 4.59 4.64 4.54 0 0 0
21/10/2013
4.59
 96,100 4.59 4.70 4.59 0 0 0
18/10/2013
4.49
 61,200 4.49 4.59 4.49 0 200 0.0
17/10/2013
4.49
 110,087 4.59 4.64 4.49 0 0 0
16/10/2013
4.59
 108,004 4.59 4.64 4.54 0 0 0
15/10/2013
4.59
 161,750 4.44 4.64 4.44 0 10,000 -0.1
14/10/2013
4.44
 80,300 4.44 4.49 4.39 0 16,200 -0.1
11/10/2013
4.39
 107,510 4.49 4.49 4.39 0 0 0
10/10/2013
4.39
 168,400 4.28 4.44 4.28 0 9,000 -0.1
09/10/2013
4.33
 122,000 4.23 4.44 4.23 0 300 0.0
08/10/2013
4.23
 205,500 4.23 4.28 4.18 0 25,000 -0.2
07/10/2013
4.13
 78,000 4.18 4.23 4.13 0 0 0
04/10/2013
4.08
 48,400 4.08 4.13 4.08 0 0 0
03/10/2013
4.08
 67,608 4.08 4.13 4.02 0 0 0
02/10/2013
4.02
 53,840 4.02 4.13 4.02 0 0 0
01/10/2013
3.97
 54,332 4.08 4.13 3.97 0 7 0.0
30/09/2013
4.02
 27,100 4.02 4.02 3.97 0 0 0
27/09/2013
3.92
 25,220 3.97 4.02 3.92 0 4,000 0.0
26/09/2013
4.02
 79,000 4.08 4.08 3.92 0 0 0
25/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
25/09/2013
4.08
 108,640 4.23 4.23 4.02 0 6,000 0.0
24/09/2013
4.08
 35,850 4.17 4.17 4.03 0 0 0
23/09/2013
4.08
 63,810 3.98 4.08 3.98 0 0 0
20/09/2013
3.98
 55,800 4.03 4.08 3.98 0 0 0
19/09/2013
4.12
 40,400 3.80 4.12 3.80 200 0 0.0
18/09/2013
4.03
 35,500 4.08 4.08 3.98 0 0 0
17/09/2013
4.08
 97,600 4.17 4.21 4.08 0 0 0
16/09/2013
4.17
 223,200 3.89 4.21 3.89 0 0 0
13/09/2013
3.89
 86,900 3.89 3.94 3.80 0 0 0
12/09/2013
3.89
 83,530 3.80 3.94 3.80 0 12 0.0
11/09/2013
3.80
 23,508 3.85 3.85 3.80 0 0 0
10/09/2013
3.85
 11,500 3.85 3.85 3.80 0 0 0
09/09/2013
3.76
 20,000 3.80 3.80 3.76 0 0 0
06/09/2013
3.76
 12,000 3.39 3.80 3.39 0 0 0
05/09/2013
3.76
 117,510 3.80 3.80 3.76 0 0 0
04/09/2013
3.76
 36,500 3.80 3.85 3.76 0 10,000 -0.1
03/09/2013
3.76
 27,400 3.80 3.85 3.76 0 0 0
30/08/2013
3.80
 78,700 3.80 3.85 3.80 0 0 0
29/08/2013
3.80
 53,900 3.80 3.80 3.76 0 0 0
28/08/2013
3.71
 100,400 3.80 3.80 3.71 0 0 0
27/08/2013
3.80
 16,900 3.80 3.85 3.80 0 0 0
26/08/2013
3.80
 19,800 3.80 3.85 3.80 0 400 0.0
23/08/2013
3.76
 57,500 3.85 3.85 3.76 0 0 0
22/08/2013
3.85
 49,600 3.89 3.89 3.85 0 0 0
21/08/2013
3.89
 17,000 3.89 3.89 3.85 0 1,200 0.0
20/08/2013
3.89
 13,630 3.80 3.89 3.80 0 0 0
19/08/2013
3.80
 50,200 3.80 3.85 3.80 0 0 0
16/08/2013
3.85
 11,420 3.89 3.89 3.85 0 0 0
15/08/2013
3.85
 125,600 3.76 3.85 3.76 4,000 0 0.0
14/08/2013
3.85
 8,300 3.76 3.85 3.76 0 0 0
13/08/2013
3.80
 7,910 3.85 3.85 3.76 0 0 0
12/08/2013
3.89
 41,900 3.89 3.89 3.85 6,800 0 0.1
09/08/2013
3.85
 31,212 3.80 3.89 3.80 500 0 0.0
08/08/2013
3.80
 13,400 3.85 3.85 3.80 0 0 0
07/08/2013
3.85
 34,700 3.80 3.89 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc