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)
29/11/2017
7.44
 195,222 7.35 7.52 7.17 0 0 0
28/11/2017
7.35
 223,524 7.44 7.44 7.26 0 0 0
27/11/2017
7.44
 152,398 7.35 7.52 7.26 900 0 0.0
24/11/2017
7.35
 102,440 7.26 7.35 7.09 0 0 0
23/11/2017
7.26
 84,700 7.26 7.35 7.17 2,900 0 0.0
22/11/2017
7.26
 96,300 7.44 7.44 7.26 0 0 0
21/11/2017
7.44
 54,705 7.52 7.52 7.35 0 0 0
20/11/2017
7.52
 171,007 7.09 7.61 7.17 1,000 0 0.0
17/11/2017
7.09
 82,138 7.26 7.26 7.09 0 0 0
16/11/2017
7.26
 108,400 7.09 7.26 7.09 0 0 0
15/11/2017
7.09
 161,245 7.00 7.26 6.91 0 0 0
14/11/2017
7.00
 82,533 7.17 7.17 6.91 100 0 0.0
13/11/2017
7.17
 64,754 7.26 7.26 7.00 0 8,000 -0.1
10/11/2017
7.26
 91,137 6.91 7.26 7.00 77 60 0.0
09/11/2017
6.91
 111,668 7.09 7.09 6.91 0 0 0
08/11/2017
7.09
 46,550 7.09 7.09 7.00 0 0 0
07/11/2017
7.09
 100,722 7.00 7.09 6.91 4,400 13,600 -0.1
06/11/2017
7.00
 122,598 7.09 7.09 6.91 0 0 0
03/11/2017
7.09
 115,138 7.00 7.17 6.91 6,000 0 0.0
02/11/2017
7.00
 202,700 7.17 7.17 6.91 8,000 0 0.1
01/11/2017
7.17
 148,510 7.17 7.35 7.09 0 0 0
31/10/2017
7.17
 206,254 7.70 7.70 7.17 26,600 0 0.2
30/10/2017
7.70
 108,087 7.61 7.87 7.70 700 0 0.0
27/10/2017
7.61
 111,050 7.61 7.79 7.61 0 0 0
26/10/2017
7.61
 85,234 7.52 7.79 7.44 0 0 0
25/10/2017
7.52
 67,210 7.35 7.87 7.35 0 0 0
24/10/2017
7.35
 136,067 7.35 7.44 7.17 600 0 0.0
23/10/2017
7.35
 218,570 7.87 7.87 7.35 5,000 0 0.0
20/10/2017
7.87
 110,972 7.96 7.96 7.87 16,000 0 0.1
19/10/2017
7.96
 209,709 7.96 8.14 7.79 36,900 0 0.3
18/10/2017
7.96
 501,256 8.75 8.84 7.96 0 0 0
17/10/2017
8.75
 94,578 8.75 8.84 8.75 0 0 0
16/10/2017
8.75
 114,009 8.92 8.92 8.75 0 0 0
13/10/2017
8.92
 41,000 9.01 9.01 8.84 0 0 0
12/10/2017
9.01
 28,709 9.01 9.10 8.92 0 0 0
11/10/2017
9.01
 69,300 8.84 9.01 8.84 0 12,400 -0.1
10/10/2017
8.84
 80,100 9.01 9.01 8.84 0 0 0
09/10/2017
9.01
 53,900 9.01 9.10 8.84 0 0 0
06/10/2017
9.01
 263,481 8.84 9.01 8.75 0 10,000 -0.1
05/10/2017
8.84
 78,800 9.01 9.19 8.84 4,000 0 0.0
04/10/2017
9.01
 55,520 8.84 9.10 8.84 0 0 0
03/10/2017
8.84
 162,100 9.19 9.36 8.84 0 25,000 -0.3
02/10/2017
9.19
 100,600 9.36 9.45 9.19 0 0 0
29/09/2017
9.36
 102,100 9.45 9.54 9.36 600 0 0.0
28/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
28/09/2017
9.45
 180,700 9.01 9.62 9.45 0 1 -0.0
27/09/2017
9.01
 348,910 8.44 9.18 8.52 0 0 0
26/09/2017
8.44
 139,700 8.44 8.68 8.44 0 0 0
25/09/2017
8.44
 160,124 8.52 8.52 8.28 0 5,000 -0.1
22/09/2017
8.52
 90,588 8.44 8.68 8.36 0 0 0
21/09/2017
8.44
 72,248 8.60 8.60 8.44 0 0 0
20/09/2017
8.60
 126,720 8.85 8.93 8.44 10,000 0 0.1
19/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
19/09/2017
8.85
 118,969 8.60 9.09 8.60 0 0 0
18/09/2017
8.60
 124,815 8.45 8.60 8.45 0 0 0
15/09/2017
8.45
 191,200 8.45 8.53 8.37 0 0 0
14/09/2017
8.45
 183,660 8.60 8.60 8.45 0 0 0
13/09/2017
8.60
 242,426 8.60 8.91 8.53 0 0 0
12/09/2017
8.60
 147,480 8.60 8.99 8.60 0 10,000 -0.1
11/09/2017
8.60
 338,571 8.53 9.06 8.60 0 11,760 -0.1
08/09/2017
8.53
 129,610 8.30 8.60 8.30 0 16,000 -0.2
07/09/2017
8.30
 206,032 8.14 8.30 8.07 0 0 0
06/09/2017
8.14
 146,010 8.22 8.30 8.14 0 0 0
05/09/2017
8.22
 146,250 8.37 8.45 8.22 100 2,000 -0.0
01/09/2017
8.37
 344,500 8.45 8.60 8.22 0 0 0
31/08/2017
8.45
 725,072 7.83 8.60 7.99 0 4,300 -0.0
30/08/2017
7.83
 182,619 7.76 7.99 7.76 0 100 -0.0
29/08/2017
7.76
 170,500 7.83 7.99 7.37 0 0 0
28/08/2017
7.83
 616,677 7.83 8.30 7.83 0 100 -0.0
25/08/2017
7.83
 314,659 7.45 7.91 7.37 0 25,900 -0.3
24/08/2017
7.45
 94,194 7.60 7.68 7.45 0 500 -0.0
23/08/2017
7.60
 300,482 7.30 7.91 7.22 0 100 -0.0
22/08/2017
7.30
 105,110 7.30 7.45 7.30 0 0 0
21/08/2017
7.30
 137,559 7.22 7.53 7.22 0 159 -0.0
18/08/2017
7.22
 171,354 6.99 7.37 6.99 0 100 -0.0
17/08/2017
6.99
 180,325 7.37 7.45 6.99 6,000 0 0.1
16/08/2017
7.37
 98,200 7.83 7.83 7.37 4,000 0 0.0
15/08/2017
7.83
 220,100 7.68 7.83 7.30 7,000 0 0.1
14/08/2017
7.68
 349,366 7.60 8.14 7.60 100 1,600 -0.0
11/08/2017
7.60
 301,900 7.22 7.60 6.99 0 100 -0.0
10/08/2017
7.22
 246,700 7.53 7.53 7.07 2,000 0 0.0
09/08/2017
7.53
 238,579 7.76 7.76 7.30 0 9,200 -0.1
08/08/2017
7.76
 530,530 7.83 8.22 7.60 0 200 -0.0
07/08/2017
7.83
 1,417,609 7.14 7.83 7.30 0 12,500 -0.1
04/08/2017
7.14
 137,470 7.14 7.37 6.99 0 0 0
03/08/2017
7.14
 632,443 6.68 7.30 6.68 0 11,000 -0.1
02/08/2017
6.68
 157,100 6.53 6.76 6.45 0 0 0
01/08/2017
6.53
 79,990 6.45 6.53 6.45 0 0 0
31/07/2017
6.45
 61,330 6.45 6.45 6.22 0 0 0
28/07/2017
6.45
 38,100 6.53 6.53 6.38 0 0 0
27/07/2017
6.53
 63,418 6.53 6.53 6.45 0 0 0
26/07/2017
6.53
 129,040 6.38 6.76 6.38 0 0 0
25/07/2017
6.38
 69,500 6.38 6.38 6.22 0 3,000 -0.0
24/07/2017
6.38
 32,520 6.45 6.45 6.30 0 0 0
21/07/2017
6.45
 44,900 6.30 6.45 6.30 19,100 0 0.2
20/07/2017
6.30
 121,952 6.45 6.53 6.30 0 0 0
19/07/2017
6.45
 76,123 6.38 6.53 6.38 0 0 0
18/07/2017
6.38
 45,306 6.38 6.38 6.22 0 2,126 -0.0
17/07/2017
6.38
 81,209 6.38 6.45 6.30 0 0 0
14/07/2017
6.38
 35,200 6.45 6.53 6.38 0 0 0
13/07/2017
6.45
 55,924 6.45 6.53 6.30 0 0 0
12/07/2017
6.45
 59,110 6.53 6.53 6.38 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |