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)
14/07/2015
9.05
 36,400 8.98 9.05 8.92 0 0 0
13/07/2015
8.98
 19,644 8.98 9.05 8.92 0 0 0
10/07/2015
8.98
 32,824 9.05 9.05 8.98 0 0 0
09/07/2015
9.05
 9,000 9.05 9.05 8.98 0 0 0
08/07/2015
9.05
 47,400 9.05 9.12 8.98 0 0 0
07/07/2015
9.05
 31,300 9.12 9.19 8.98 0 0 0
06/07/2015
9.12
 23,300 8.98 9.12 8.98 0 1,100 -0.0
03/07/2015
8.98
 28,790 8.98 9.12 8.98 0 1,000 -0.0
02/07/2015
8.98
 48,450 9.05 9.12 8.85 4,000 0 0.1
01/07/2015
9.05
 1,200 9.12 9.12 9.05 0 0 0
30/06/2015
9.12
 70,180 9.12 9.12 8.92 1,000 0 0.0
29/06/2015
9.12
 52,960 8.98 9.12 8.85 2,000 2,000 -0.0
26/06/2015
8.98
 50,700 9.12 9.12 8.98 2,000 0 0.0
25/06/2015
9.12
 24,228 9.19 9.19 9.12 0 0 0
24/06/2015
9.19
 10,500 9.19 9.19 9.19 2,000 0 0.0
23/06/2015
9.19
 31,900 9.05 9.19 9.05 0 0 0
22/06/2015
9.05
 16,910 9.19 9.19 9.05 1,000 2,000 -0.0
19/06/2015
9.19
 5,400 9.26 9.26 9.05 0 0 0
18/06/2015
9.26
 5,640 9.19 9.26 9.12 0 0 0
17/06/2015
9.19
 56,500 9.12 9.19 8.98 1,000 0 0.0
16/06/2015
9.12
 12,840 9.19 9.33 9.12 0 0 0
15/06/2015
9.19
 40,930 9.33 9.33 9.12 0 0 0
12/06/2015
9.33
 43,010 9.33 9.40 9.26 0 0 0
11/06/2015
9.33
 21,500 9.26 9.46 9.33 0 0 0
10/06/2015: Cổ tức tiền mặt tỉ lệ: 12%
10/06/2015
9.26
 47,410 9.26 9.81 9.26 0 0 0
09/06/2015
9.26
 47,160 9.32 9.32 9.26 0 0 0
08/06/2015
9.32
 83,710 9.20 9.32 9.26 0 0 0
05/06/2015
9.20
 64,958 9.20 9.26 9.07 0 0 0
04/06/2015
9.20
 67,000 9.26 9.38 9.01 0 0 0
03/06/2015
9.26
 106,258 9.20 9.32 9.20 24,900 0 0.4
02/06/2015
9.20
 38,734 9.20 9.45 9.20 1,000 0 0.0
01/06/2015
9.20
 56,610 9.20 9.32 9.20 0 0 0
29/05/2015
9.20
 63,300 9.26 9.26 9.07 2,000 0 0.0
28/05/2015
9.26
 11,360 9.26 9.26 9.20 0 0 0
27/05/2015
9.26
 22,220 9.26 9.26 9.07 0 0 0
26/05/2015
9.26
 46,703 9.13 9.32 9.07 0 0 0
25/05/2015
9.13
 22,200 9.13 9.20 8.94 0 1,000 -0.0
22/05/2015
9.13
 30,600 8.94 9.13 8.88 0 0 0
21/05/2015
8.94
 32,100 9.13 9.13 8.88 0 0 0
20/05/2015
9.13
 15,750 9.01 9.13 8.94 0 0 0
19/05/2015
9.01
 87,000 8.75 9.01 8.69 10,000 0 0.1
18/05/2015
8.75
 19,520 8.88 8.88 8.63 0 0 0
15/05/2015
8.88
 32,180 8.94 8.94 8.75 0 0 0
14/05/2015
8.94
 3,753 8.88 9.01 8.88 0 0 0
13/05/2015
8.88
 4,597 8.94 9.01 8.82 0 0 0
12/05/2015
8.94
 33,200 8.88 8.94 8.82 0 0 0
11/05/2015
8.88
 6,110 9.13 9.13 8.88 0 0 0
08/05/2015
9.13
 32,440 9.20 9.20 8.94 0 0 0
07/05/2015
9.20
 41,180 9.01 9.20 9.01 30,100 0 0.4
06/05/2015
9.01
 63,000 9.01 9.13 8.94 0 400 -0.0
05/05/2015
9.01
 205,900 8.94 9.01 8.75 0 0 0
04/05/2015
8.94
 187,000 9.32 9.51 8.82 16,000 0 0.2
27/04/2015
9.32
 59,800 9.20 9.45 9.07 0 0 0
24/04/2015
9.20
 44,200 9.20 9.26 9.13 0 0 0
23/04/2015
9.20
 71,890 9.13 9.20 9.07 0 0 0
22/04/2015
9.13
 69,280 9.20 9.26 9.07 0 70 -0.0
21/04/2015
9.20
 37,600 9.26 9.38 9.20 0 0 0
20/04/2015
9.26
 13,500 9.32 9.51 9.20 4,000 0 0.1
17/04/2015
9.32
 39,000 9.38 9.51 9.26 10,000 0 0.1
16/04/2015
9.38
 8,600 9.26 9.51 9.32 0 0 0
15/04/2015
9.26
 46,100 9.32 9.32 9.20 2,000 0 0.0
14/04/2015
9.32
 37,900 9.38 9.38 9.13 0 2,000 -0.0
13/04/2015
9.38
 23,900 9.76 9.76 9.26 0 0 0
10/04/2015
9.76
 112,320 9.70 9.76 9.70 75,500 14 1.2
09/04/2015
9.70
 165,850 9.45 9.76 9.45 61,600 0 0.9
08/04/2015
9.45
 143,550 9.26 9.45 9.26 14,300 0 0.2
07/04/2015
9.26
 149,000 9.13 9.32 9.13 34,500 100 0.5
06/04/2015
9.13
 167,500 9.01 9.26 8.94 64,800 2,000 0.9
03/04/2015
9.01
 55,500 9.01 9.07 8.94 0 0 0
02/04/2015
9.01
 38,403 8.82 9.07 8.82 24,200 0 0.3
01/04/2015
8.82
 147,320 9.07 9.07 8.82 0 0 0
31/03/2015
9.07
 21,270 8.94 9.07 8.94 0 0 0
30/03/2015
8.94
 128,000 9.01 9.07 8.94 19,000 2,000 0.2
27/03/2015
9.01
 92,600 9.13 9.26 9.01 37,900 4,000 0.5
26/03/2015
9.13
 57,400 9.13 9.20 9.07 17,100 2,000 0.2
25/03/2015
9.13
 63,620 9.01 9.32 9.07 19,000 2,000 0.2
24/03/2015
9.01
 65,300 9.26 9.26 9.01 0 2,000 -0.0
23/03/2015
9.26
 47,000 9.45 9.45 9.26 2,000 2,000 0
20/03/2015
9.45
 38,700 9.45 9.45 9.32 0 2,000 -0.0
19/03/2015
9.45
 100,454 9.45 9.51 9.45 0 2,016 -0.0
18/03/2015
9.45
 145,352 9.32 9.57 9.32 0 2,000 -0.0
17/03/2015
9.32
 92,550 9.26 9.45 9.20 0 0 0
16/03/2015
9.26
 138,050 9.38 9.45 9.26 0 0 0
13/03/2015
9.38
 87,680 9.38 9.45 9.32 0 0 0
12/03/2015
9.38
 162,100 9.38 9.45 9.26 0 0 0
11/03/2015
9.38
 167,100 9.64 9.64 9.38 0 0 0
10/03/2015
9.64
 95,500 9.64 9.64 9.45 0 0 0
09/03/2015
9.64
 30,300 9.70 9.76 9.57 0 0 0
06/03/2015
9.70
 123,000 9.70 9.95 9.64 0 0 0
05/03/2015
9.70
 118,987 9.76 9.89 9.64 0 0 0
04/03/2015
9.76
 94,670 9.89 10.01 9.76 0 0 0
03/03/2015
9.89
 160,100 9.70 9.89 9.57 5,000 0 0.1
02/03/2015
9.70
 159,900 9.70 9.89 9.51 0 9,100 -0.1
27/02/2015
9.70
 57,900 9.89 10.01 9.64 0 0 0
26/02/2015
9.89
 66,853 9.83 9.89 9.70 30,800 550 0.5
25/02/2015
9.83
 377,000 9.64 10.08 9.76 177,800 0 2.8
24/02/2015
9.64
 82,300 9.64 9.64 9.45 30,000 0 0.5
13/02/2015
9.64
 197,400 9.76 9.83 9.64 57,200 0 0.9
12/02/2015
9.76
 425,850 9.38 9.83 9.32 85,900 0 1.3
11/02/2015
9.38
 175,942 9.32 9.45 9.20 114,800 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |