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)
15/10/2012
3.11
 49,800 3.02 3.11 2.98 0 0 0
12/10/2012
3.16
 30,600 3.21 3.21 3.02 0 0 0
11/10/2012
3.21
 102,000 3.11 3.30 3.11 0 0 0
10/10/2012
3.11
 20,600 3.02 3.11 2.98 0 0 0
09/10/2012
3.11
 38,200 3.07 3.16 3.07 0 0 0
08/10/2012
3.07
 52,700 2.93 3.07 2.93 0 0 0
05/10/2012
2.89
 47,900 2.84 2.89 2.79 1,000 0 0.0
04/10/2012
2.79
 27,400 2.79 2.79 2.75 0 0 0
03/10/2012
2.79
 62,600 2.79 2.84 2.75 0 0 0
02/10/2012
2.75
 28,300 2.70 2.79 2.66 0 0 0
01/10/2012
2.75
 61,200 2.79 2.84 2.75 0 0 0
28/09/2012: Cổ tức tiền mặt tỉ lệ: 12%
28/09/2012
2.93
 75,600 2.98 2.98 2.89 0 0 0
27/09/2012
3.02
 173,600 3.10 3.10 3.02 200 0 0.0
26/09/2012
3.02
 34,400 2.98 3.06 2.98 0 0 0
25/09/2012
3.06
 66,600 3.10 3.10 3.02 0 0 0
24/09/2012
3.14
 108,100 3.26 3.33 3.10 100 0 0.0
21/09/2012
3.14
 131,900 3.02 3.18 2.98 0 0 0
20/09/2012
2.98
 141,000 2.91 3.02 2.91 0 0 0
19/09/2012
2.87
 110,100 2.75 2.87 2.71 0 0 0
18/09/2012
2.79
 80,400 2.95 2.95 2.79 0 0 0
17/09/2012
2.95
 35,800 2.98 2.98 2.91 0 0 0
14/09/2012
2.98
 89,000 2.95 3.02 2.95 0 0 0
13/09/2012
2.87
 54,400 2.75 2.87 2.75 0 10,000 -0.1
12/09/2012
2.79
 25,700 2.83 2.83 2.71 0 0 0
11/09/2012
2.75
 17,700 2.79 2.79 2.71 0 0 0
10/09/2012
2.87
 56,700 2.95 2.95 2.75 0 0 0
07/09/2012
3.02
 21,200 3.02 3.02 2.95 0 0 0
06/09/2012
2.98
 42,100 2.95 3.02 2.95 0 0 0
05/09/2012
2.95
 14,100 3.06 3.06 2.95 0 0 0
04/09/2012
3.10
 31,200 3.06 3.10 3.02 0 0 0
31/08/2012
3.06
 16,000 3.02 3.10 2.95 1,000 0 0.0
30/08/2012
3.02
 70,800 3.02 3.06 2.95 0 0 0
29/08/2012
3.02
 35,800 2.98 3.02 2.91 0 0 0
28/08/2012
2.87
 51,500 2.75 2.87 2.75 0 0 0
27/08/2012
2.75
 82,000 3.02 3.02 2.75 0 0 0
24/08/2012
2.98
 111,200 2.98 3.14 2.87 0 0 0
23/08/2012
2.95
 136,500 2.98 2.98 2.95 0 0 0
22/08/2012
3.14
 71,500 3.14 3.26 3.10 0 0 0
21/08/2012
3.29
 124,100 3.49 3.49 3.29 300 0 0.0
20/08/2012
3.53
 26,000 3.53 3.57 3.49 0 0 0
17/08/2012
3.49
 16,600 3.49 3.49 3.49 0 0 0
16/08/2012
3.49
 35,200 3.29 3.57 3.29 0 0 0
15/08/2012
3.53
 17,100 3.49 3.53 3.45 0 0 0
14/08/2012
3.53
 19,600 3.41 3.53 3.41 0 0 0
13/08/2012
3.49
 34,400 3.45 3.53 3.45 0 0 0
10/08/2012
3.53
 18,300 3.49 3.53 3.49 0 0 0
09/08/2012
3.57
 37,100 3.57 3.60 3.53 0 0 0
08/08/2012
3.49
 12,300 3.53 3.57 3.49 0 0 0
07/08/2012
3.53
 18,700 3.60 3.60 3.45 0 0 0
06/08/2012
3.64
 59,600 3.49 3.64 3.49 0 0 0
03/08/2012
3.49
 50,700 3.45 3.49 3.41 0 0 0
02/08/2012
3.45
 25,200 3.53 3.53 3.45 0 0 0
01/08/2012
3.49
 68,300 3.45 3.49 3.41 0 0 0
31/07/2012
3.49
 28,000 3.53 3.57 3.41 0 0 0
30/07/2012
3.49
 17,900 3.45 3.53 3.41 0 0 0
27/07/2012
3.49
 24,900 3.53 3.57 3.45 0 0 0
26/07/2012
3.49
 21,300 3.60 3.60 3.49 0 0 0
25/07/2012
3.49
 22,000 3.45 3.53 3.41 0 0 0
24/07/2012
3.45
 153,500 3.49 3.53 3.41 0 0 0
23/07/2012
3.57
 60,100 3.68 3.68 3.57 0 0 0
20/07/2012
3.68
 117,600 3.91 3.91 3.64 0 0 0
19/07/2012
3.80
 135,100 3.64 3.80 3.57 0 0 0
18/07/2012
3.64
 78,900 3.57 3.64 3.53 0 0 0
17/07/2012
3.64
 81,400 3.57 3.64 3.49 0 0 0
16/07/2012
3.53
 53,100 3.57 3.60 3.45 0 0 0
13/07/2012
3.57
 106,200 3.45 3.64 3.45 0 0 0
12/07/2012
3.45
 36,200 3.41 3.49 3.33 0 0 0
11/07/2012
3.37
 38,200 3.29 3.37 3.26 0 0 0
10/07/2012
3.29
 19,000 3.33 3.37 3.29 0 0 0
09/07/2012
3.29
 73,900 3.41 3.41 3.29 0 0 0
06/07/2012
3.53
 59,000 3.57 3.60 3.49 0 0 0
05/07/2012
3.57
 79,800 3.33 3.57 3.33 0 0 0
04/07/2012
3.37
 15,100 3.41 3.45 3.33 0 0 0
03/07/2012
3.45
 98,200 3.53 3.53 3.29 0 0 0
02/07/2012
3.49
 42,000 3.49 3.60 3.45 0 0 0
29/06/2012
3.53
 45,500 3.60 3.60 3.53 0 0 0
28/06/2012
3.64
 52,700 3.57 3.64 3.45 0 0 0
27/06/2012
3.53
 45,200 3.57 3.64 3.49 0 0 0
26/06/2012
3.49
 76,100 3.60 3.60 3.41 0 0 0
25/06/2012
3.57
 165,200 3.64 3.80 3.53 0 0 0
22/06/2012
3.76
 81,400 3.91 3.91 3.72 0 0 0
21/06/2012
3.95
 54,200 4.03 4.03 3.88 0 0 0
20/06/2012
3.91
 58,700 3.91 3.99 3.91 0 0 0
19/06/2012
3.95
 43,300 3.95 3.99 3.88 0 0 0
18/06/2012
4.03
 68,300 4.19 4.19 3.99 0 0 0
15/06/2012
3.99
 78,000 3.88 4.03 3.88 0 0 0
14/06/2012
3.84
 34,300 3.88 4.03 3.80 0 0 0
13/06/2012
3.88
 69,100 3.91 3.91 3.84 0 0 0
12/06/2012
3.84
 41,300 3.91 4.11 3.84 0 0 0
11/06/2012
4.03
 118,300 3.95 4.11 3.91 0 0 0
08/06/2012
3.95
 120,900 4.19 4.22 3.91 0 0 0
07/06/2012
4.03
 172,500 3.88 4.07 3.88 0 0 0
06/06/2012
3.80
 59,900 3.80 3.91 3.72 0 0 0
05/06/2012
3.80
 84,900 3.68 3.80 3.57 0 0 0
04/06/2012
3.64
 116,300 3.72 3.72 3.57 0 0 0
01/06/2012
3.80
 39,300 3.88 3.88 3.68 0 0 0
31/05/2012
3.80
 160,800 3.80 3.84 3.76 0 0 0
30/05/2012
3.84
 146,500 3.80 3.99 3.80 0 0 0
29/05/2012
3.80
 65,000 3.76 3.88 3.76 0 0 0
28/05/2012
3.84
 75,200 4.03 4.07 3.80 0 85 0.0

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