CTCP Sông Đà 9 (sd9)

10.30
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
(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)
26/12/2011
2.29
 55,600 2.29 2.44 2.29 4,000 0 0.0
23/12/2011
2.48
 44,600 2.40 2.56 2.40 0 0 0
22/12/2011
2.48
 27,300 2.48 2.64 2.48 0 0 0
21/12/2011
2.64
 23,300 2.71 2.71 2.56 5,100 0 0.0
20/12/2011
2.60
 39,400 2.67 2.67 2.60 0 0 0
19/12/2011
2.71
 17,100 2.67 2.87 2.67 0 0 0
16/12/2011
2.83
 67,900 2.56 2.87 2.56 0 0 0
15/12/2011
2.71
 49,600 2.79 2.79 2.71 0 0 0
14/12/2011
2.87
 28,200 2.91 2.95 2.83 0 0 0
13/12/2011
2.98
 33,700 2.95 3.06 2.95 0 0 0
12/12/2011
3.02
 37,700 3.14 3.26 3.02 0 0 0
09/12/2011
3.14
 35,400 3.37 3.37 3.14 0 0 0
08/12/2011
3.41
 9,500 3.60 3.60 3.33 0 0 0
07/12/2011
3.41
 12,100 3.41 3.53 3.41 0 0 0
06/12/2011
3.53
 41,500 3.72 3.72 3.49 0 0 0
05/12/2011
3.57
 85,400 3.37 3.57 3.29 0 0 0
02/12/2011
3.37
 13,000 3.29 3.37 3.26 0 0 0
01/12/2011
3.33
 3,100 3.33 3.33 3.26 0 0 0
30/11/2011: Cổ tức tiền mặt tỉ lệ: 5%
30/11/2011
3.26
 12,400 3.37 3.41 3.18 0 0 0
29/11/2011
3.22
 10,100 3.22 3.29 3.22 900 0 0.0
28/11/2011
3.25
 31,100 3.22 3.36 3.22 0 0 0
25/11/2011
3.14
 40,800 3.14 3.18 3.00 0 0 0
24/11/2011
3.11
 19,100 3.18 3.22 3.07 0 0 0
23/11/2011
3.25
 36,500 3.22 3.25 3.14 0 1,000 0.0
22/11/2011
3.11
 11,800 3.11 3.14 3.03 0 0 0
21/11/2011
3.07
 23,300 3.07 3.14 3.03 0 0 0
18/11/2011
3.18
 18,600 3.18 3.18 3.07 0 0 0
17/11/2011
3.18
 29,700 3.29 3.29 3.18 0 0 0
16/11/2011
3.36
 40,300 3.18 3.36 3.18 0 500 0.0
15/11/2011
3.18
 46,700 2.92 3.18 2.92 0 20,100 -0.2
14/11/2011
3.14
 88,100 3.11 3.22 3.11 0 15,100 -0.1
11/11/2011
3.29
 33,800 3.36 3.40 3.25 1,900 5,000 0.0
10/11/2011
3.29
 55,500 3.40 3.40 3.29 0 10,500 -0.1
09/11/2011
3.40
 40,800 3.55 3.55 3.40 0 7,800 -0.1
08/11/2011
3.55
 30,300 3.51 3.55 3.40 0 16,100 -0.2
07/11/2011
3.51
 33,200 3.51 3.55 3.47 0 3,000 0.0
04/11/2011
3.58
 29,200 3.66 3.66 3.58 0 0 0
03/11/2011
3.66
 95,900 3.66 3.66 3.58 0 0 0
02/11/2011
3.66
 31,100 3.66 3.69 3.62 0 0 0
01/11/2011
3.77
 104,700 3.95 3.98 3.77 0 0 0
31/10/2011
3.95
 82,300 4.09 4.09 3.87 0 400 0.0
28/10/2011
3.91
 136,000 3.73 3.91 3.69 0 0 0
27/10/2011
3.66
 35,000 3.66 3.73 3.66 0 0 0
26/10/2011
3.66
 53,100 3.69 3.69 3.62 0 0 0
25/10/2011
3.66
 32,800 3.58 3.80 3.58 0 0 0
24/10/2011
3.77
 27,100 3.98 3.98 3.77 0 0 0
21/10/2011
3.91
 75,100 3.77 3.91 3.73 2,000 0 0.0
20/10/2011
3.69
 26,700 3.73 3.73 3.66 0 0 0
19/10/2011
3.66
 34,500 3.80 3.80 3.62 0 0 0
18/10/2011
3.62
 31,300 3.80 3.80 3.62 0 0 0
17/10/2011
3.73
 13,500 3.80 3.80 3.66 0 0 0
14/10/2011
3.77
 19,800 3.73 3.77 3.73 0 0 0
13/10/2011
3.73
 60,400 3.84 3.84 3.62 0 0 0
12/10/2011
3.73
 141,700 3.91 3.91 3.69 0 0 0
11/10/2011
3.91
 28,700 3.98 3.98 3.91 0 0 0
10/10/2011
3.95
 39,800 3.95 3.95 3.91 0 0 0
07/10/2011
3.91
 56,300 4.02 4.06 3.84 0 0 0
06/10/2011
4.02
 135,300 3.80 4.02 3.80 0 0 0
05/10/2011
3.69
 122,000 3.98 3.98 3.62 0 0 0
04/10/2011
3.84
 66,900 3.84 3.87 3.73 0 0 0
03/10/2011
3.84
 81,000 3.98 3.98 3.84 0 0 0
30/09/2011
4.06
 107,700 4.09 4.09 3.98 0 0 0
29/09/2011
4.13
 92,500 4.31 4.31 4.13 0 0 0
28/09/2011
4.31
 101,500 4.35 4.50 4.31 0 500 0.0
27/09/2011
4.31
 116,000 4.42 4.46 4.31 7,700 0 0.1
26/09/2011
4.35
 130,100 4.57 4.57 4.35 5,000 0 0.1
23/09/2011
4.46
 98,300 4.42 4.53 4.28 0 0 0
22/09/2011
4.61
 121,000 4.35 4.64 4.35 0 0 0
21/09/2011
4.50
 135,800 4.50 4.68 4.35 0 0 0
20/09/2011
4.50
 111,000 4.61 4.75 4.50 0 0 0
19/09/2011
4.68
 158,000 4.35 4.68 4.35 0 0 0
16/09/2011
4.46
 263,600 4.72 4.75 4.46 0 0 0
15/09/2011
4.75
 304,500 4.83 4.90 4.75 0 0 0
14/09/2011
4.83
 921,700 5.15 5.15 4.83 3,800 0 0.1
13/09/2011
4.83
 98,100 4.83 4.83 4.83 0 0 0
12/09/2011
4.53
 332,600 4.24 4.53 4.24 0 0 0
09/09/2011
4.31
 172,300 4.20 4.39 4.02 4,000 0 0.0
08/09/2011
4.13
 161,100 4.31 4.31 4.06 0 0 0
07/09/2011
4.09
 105,800 4.02 4.09 3.95 0 0 0
06/09/2011
3.84
 120,700 3.87 3.91 3.80 10,000 0 0.1
05/09/2011
3.98
 94,200 4.02 4.20 3.95 1,600 0 0.0
01/09/2011
4.13
 86,600 4.09 4.17 3.98 0 0 0
31/08/2011
4.02
 122,500 4.20 4.20 3.87 0 0 0
30/08/2011
3.95
 159,500 3.98 4.02 3.95 0 0 0
29/08/2011
3.80
 112,700 3.66 3.80 3.62 1,000 0 0.0
26/08/2011
3.51
 17,600 3.51 3.66 3.51 0 0 0
25/08/2011
3.55
 34,400 3.66 3.66 3.47 700 0 0.0
24/08/2011
3.51
 38,900 3.69 3.69 3.47 0 0 0
23/08/2011
3.55
 58,800 3.66 3.69 3.51 0 0 0
22/08/2011
3.69
 94,100 3.47 3.69 3.47 0 0 0
19/08/2011
3.44
 37,600 3.51 3.55 3.40 0 0 0
18/08/2011
3.55
 63,700 3.58 3.62 3.51 4,500 0 0.0
17/08/2011
3.47
 85,300 3.33 3.47 3.29 0 0 0
16/08/2011
3.25
 32,700 3.25 3.36 3.22 0 0 0
15/08/2011
3.14
 2,800 3.29 3.29 3.14 0 0 0
12/08/2011
3.18
 25,400 3.29 3.29 3.14 0 0 0
11/08/2011
3.14
 22,100 3.18 3.18 3.07 0 0 0
10/08/2011
3.22
 32,400 3.03 3.22 3.03 2,000 200 0.0
09/08/2011
3.11
 137,000 3.11 3.14 3.07 3,000 0 0.0
08/08/2011
3.22
 19,500 3.25 3.29 3.22 0 0 0

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