CTCP Sông Đà 9 (sd9)

12
-0.10
(-0.83%)
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
(2024-08-21) 		-0.50 -4% 1,069,300 3,300 0.0
12
12.50
12
2 tháng
(2024-07-22) 		-0.50 -4% 1,960,300 2,242 0.0
12
13.30
12
3 tháng
(2024-06-24) 		0.10 0.84% 2,989,400 36,354 0.4
11.90
13.30
12
6 tháng
(2024-03-25) 		2.80 30.43% 7,886,000 297,324 3.0
8.50
13.30
12
12 tháng
(2023-09-26) 		3.80 46.34% 10,907,300 68,320 1.1
8
13.30
12
24 tháng
(2022-10-03) 		4.10 51.90% 20,753,799 252,168 2.7
5.40
13.30
12
36 tháng
(2021-10-06) 		2.90 31.87% 94,148,034 -114,963 -1.2
5.40
20.50
12
60 tháng
(2019-10-17) 		6.10 103.39% 120,579,399 -1,532,916 -10.1
4.30
20.50
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2018
7
 38,292 7 7.50 6.90 0 0 0
18/09/2018
7.00
 45,000 6.74 7.00 6.65 0 5,900 -0.0
17/09/2018
6.74
 66,696 6.91 6.91 6.65 0 0 0
14/09/2018
6.91
 66,300 6.91 7.00 6.82 0 100 -0.0
13/09/2018
6.91
 66,450 7.09 7.09 6.91 0 0 0
12/09/2018
7.09
 130,778 6.56 7.17 6.56 100 8,500 -0.1
11/09/2018
6.56
 7,300 6.47 6.56 6.30 100 0 0.0
10/09/2018
6.47
 25,250 6.30 6.47 6.30 300 0 0.0
07/09/2018
6.30
 17,600 6.30 6.30 6.21 200 16,000 -0.1
06/09/2018
6.30
 7,900 6.30 6.39 6.21 0 0 0
05/09/2018
6.30
 22,700 6.30 6.30 6.30 0 0 0
04/09/2018
6.30
 13,300 6.39 6.56 6.30 0 0 0
31/08/2018
6.39
 3,320 6.30 6.39 6.30 0 0 0
30/08/2018
6.30
 21,362 6.21 6.30 6.21 0 0 0
29/08/2018
6.21
 33,800 6.21 6.21 6.12 0 0 0
28/08/2018
6.21
 5,030 6.30 6.30 6.21 0 0 0
27/08/2018
6.30
 3,580 6.21 6.30 6.12 0 0 0
24/08/2018
6.21
 6,583 6.21 6.21 6.21 0 77 -0.0
23/08/2018
6.21
 8,000 6.30 6.30 6.21 0 0 0
22/08/2018
6.30
 18,050 6.21 6.30 6.21 0 0 0
21/08/2018
6.21
 2,890 6.21 6.21 6.21 0 0 0
20/08/2018
6.21
 1,600 6.21 6.21 6.12 0 0 0
17/08/2018
6.21
 2,592 6.21 6.21 6.21 0 0 0
16/08/2018
6.21
 100 6.21 6.21 6.21 0 0 0
15/08/2018
6.21
 18,620 6.30 6.30 6.21 0 0 0
14/08/2018
6.30
 21,000 6.30 6.30 6.30 0 0 0
13/08/2018
6.30
 27,636 6.30 6.30 6.12 0 0 0
10/08/2018
6.30
 0 6.30 6.30 6.30 0 0 0
09/08/2018
6.30
 5,000 6.30 6.30 6.12 100 0 0.0
08/08/2018
6.30
 6,800 6.21 6.30 6.04 100 0 0.0
07/08/2018
6.21
 23,200 6.21 6.21 6.12 0 0 0
06/08/2018
6.21
 2,732 6.21 6.21 6.12 0 0 0
03/08/2018
6.21
 26,180 6.21 6.30 6.21 100 0 0.0
02/08/2018
6.21
 400 6.21 6.21 6.21 0 0 0
01/08/2018
6.21
 1,200 6.30 6.30 6.21 0 0 0
31/07/2018
6.30
 210 6.12 6.30 6.21 0 0 0
30/07/2018
6.12
 28,860 6.30 6.30 6.12 100 0 0.0
27/07/2018
6.30
 5,506 6.30 6.30 6.12 100 0 0.0
26/07/2018
6.30
 10,720 6.39 6.39 6.21 100 0 0.0
25/07/2018
6.39
 200 6.39 6.39 6.39 0 0 0
24/07/2018
6.39
 65,100 6.21 6.39 6.21 300 34,400 -0.2
23/07/2018
6.21
 9,400 6.30 6.30 6.21 0 0 0
20/07/2018
6.30
 518,430 6.21 6.30 6.12 0 506,800 -3.6
19/07/2018
6.21
 124,200 6.30 6.30 6.21 0 0 0
18/07/2018
6.30
 12,700 6.21 6.30 6.12 0 500 -0.0
17/07/2018
6.21
 37,100 6.21 6.21 6.12 0 0 0
16/07/2018
6.21
 42,610 6.30 6.30 6.12 0 8,500 -0.1
13/07/2018
6.30
 215,300 6.21 6.30 6.21 26,100 203,300 -1.3
12/07/2018
6.21
 112,000 6.30 6.47 6.21 100 56,100 -0.4
11/07/2018
6.30
 34,600 6.39 6.39 6.30 0 32,500 -0.2
10/07/2018
6.39
 3,500 6.47 6.47 6.39 0 3,000 -0.0
09/07/2018
6.47
 18,700 6.47 6.47 6.47 0 18,700 -0.1
06/07/2018
6.47
 1,200 6.39 6.47 6.39 0 100 -0.0
05/07/2018
6.39
 29,700 6.39 6.39 6.39 0 0 0
04/07/2018
6.39
 3,700 6.39 6.47 6.39 0 0 0
03/07/2018
6.39
 13,115 6.47 6.65 6.39 100 0 0.0
02/07/2018
6.47
 46,500 6.65 6.65 6.47 0 0 0
29/06/2018
6.65
 33,140 6.56 6.65 6.47 500 0 0.0
28/06/2018
6.56
 11,500 6.65 6.65 6.47 0 0 0
27/06/2018
6.65
 6,962 6.56 6.65 6.47 0 0 0
26/06/2018
6.56
 10,910 6.56 6.65 6.56 0 2,000 -0.0
25/06/2018
6.56
 11,830 6.47 6.56 6.47 0 3,000 -0.0
22/06/2018
6.47
 7,100 6.47 6.56 6.47 0 0 0
21/06/2018
6.47
 101,014 6.47 6.56 6.39 0 0 0
20/06/2018
6.47
 824 6.56 6.65 6.47 0 0 0
19/06/2018
6.56
 20,431 6.65 6.65 6.47 0 0 0
18/06/2018
6.65
 3,700 6.82 6.82 6.56 0 0 0
15/06/2018
6.82
 1,806 6.74 6.82 6.82 600 0 0.0
14/06/2018
6.74
 9,100 6.74 6.82 6.65 0 7,000 -0.1
13/06/2018
6.74
 2,177 6.65 6.82 6.74 0 0 0
12/06/2018
6.65
 1,610 6.82 6.82 6.65 0 0 0
11/06/2018
6.82
 59,600 6.82 6.82 6.65 2,000 0 0.0
08/06/2018
6.82
 524 6.82 6.82 6.82 0 0 0
07/06/2018
6.82
 2,869 6.82 6.82 6.74 0 69 -0.0
06/06/2018
6.82
 29,600 6.91 6.91 6.82 13,000 7,600 0.0
05/06/2018
6.91
 1,176 6.91 6.91 6.82 0 0 0
04/06/2018
6.91
 9,900 7.00 7.00 6.82 0 0 0
01/06/2018
7.00
 2,336 7.00 7.00 6.91 0 0 0
31/05/2018
7.00
 2,241 7.00 7.00 6.91 0 0 0
30/05/2018
7.00
 2,900 6.91 7.00 6.91 0 0 0
29/05/2018
6.91
 18,400 6.91 7.00 6.82 14,400 0 0.1
28/05/2018
6.91
 2,600 6.91 6.91 6.47 100 0 0.0
25/05/2018
6.91
 3,136 6.91 6.91 6.74 100 0 0.0
24/05/2018
6.91
 7,200 6.91 6.91 6.82 0 0 0
23/05/2018
6.91
 4,600 6.91 6.91 6.82 0 0 0
22/05/2018
6.91
 1,960 7.00 7.00 6.74 100 0 0.0
21/05/2018
7.00
 10,000 7.09 7.09 6.82 0 0 0
18/05/2018
7.09
 1,200 7.09 7.09 7.09 0 0 0
17/05/2018
7.09
 10,810 7.09 7.09 7.00 0 0 0
16/05/2018
7.09
 5,963 7.00 7.09 6.91 0 0 0
15/05/2018
7.00
 1,900 7.00 7.00 7.00 0 0 0
14/05/2018
7.00
 2,301 7.09 7.09 7.00 0 0 0
11/05/2018
7.09
 15,696 7.09 7.09 7.00 0 0 0
10/05/2018
7.09
 23,000 7.09 7.09 7.00 0 0 0
09/05/2018
7.09
 24,000 7.09 7.09 6.91 100 0 0.0
08/05/2018
7.09
 8,700 7.09 7.09 7.00 0 0 0
07/05/2018
7.09
 0 7.09 7.09 7.09 0 0 0
04/05/2018
7.09
 800 7.09 7.09 6.91 100 0 0.0
03/05/2018
7.09
 9,524 7.00 7.09 6.82 100 14 0.0
02/05/2018
7.00
 15,810 7.17 7.17 6.91 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |