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)
25/11/2013
6.43
 84,710 6.49 6.55 6.43 0 0 0
22/11/2013
6.49
 95,220 6.61 6.72 6.43 0 0 0
21/11/2013
6.61
 125,349 6.72 6.96 6.61 2,000 0 0.0
20/11/2013
6.72
 225,103 6.37 6.78 6.43 0 0 0
19/11/2013
6.37
 178,650 6.37 6.49 6.37 0 0 0
18/11/2013
6.37
 67,200 6.37 6.49 6.37 2,500 0 0.0
15/11/2013
6.37
 99,700 6.43 6.49 6.37 0 0 0
14/11/2013
6.43
 78,480 6.37 6.43 6.37 0 0 0
13/11/2013
6.37
 183,340 6.31 6.49 6.31 0 0 0
12/11/2013
6.31
 219,400 6.55 6.72 6.14 6,000 0 0.1
11/11/2013
6.55
 323,400 6.43 6.55 6.31 0 0 0
08/11/2013
6.43
 163,700 6.25 6.55 6.20 0 0 0
07/11/2013
6.25
 329,633 6.08 6.61 6.02 0 0 0
06/11/2013
6.08
 112,200 6.14 6.14 5.85 0 0 0
05/11/2013
6.14
 284,400 5.90 6.25 5.96 0 0 0
04/11/2013
5.90
 493,010 5.38 5.90 5.44 0 0 0
01/11/2013
5.38
 64,100 5.26 5.38 5.26 0 0 0
31/10/2013
5.26
 31,700 5.20 5.32 5.26 0 100 -0.0
30/10/2013
5.20
 38,700 5.26 5.26 5.20 0 0 0
29/10/2013
5.26
 112,200 5.26 5.32 5.20 0 0 0
28/10/2013
5.26
 54,200 5.38 5.44 5.14 0 0 0
25/10/2013
5.38
 89,900 5.55 5.55 5.38 0 0 0
24/10/2013
5.55
 221,900 5.20 5.67 5.32 0 80 -0.0
23/10/2013
5.20
 98,500 5.20 5.26 5.14 0 0 0
22/10/2013
5.20
 129,900 5.20 5.26 5.14 0 0 0
21/10/2013
5.20
 96,100 5.09 5.32 5.20 0 0 0
18/10/2013
5.09
 61,200 5.09 5.20 5.09 0 200 -0.0
17/10/2013
5.09
 110,087 5.20 5.26 5.09 0 0 0
16/10/2013
5.20
 108,004 5.20 5.26 5.14 0 0 0
15/10/2013
5.20
 161,750 5.03 5.26 5.03 0 10,000 -0.1
14/10/2013
5.03
 80,300 4.97 5.09 4.97 0 16,200 -0.1
11/10/2013
4.97
 107,510 4.97 5.09 4.97 0 0 0
10/10/2013
4.97
 168,400 4.91 5.03 4.85 0 9,000 -0.1
09/10/2013
4.91
 122,000 4.79 5.03 4.79 0 300 -0.0
08/10/2013
4.79
 205,500 4.68 4.85 4.73 0 25,000 -0.2
07/10/2013
4.68
 78,000 4.62 4.79 4.68 0 0 0
04/10/2013
4.62
 48,400 4.62 4.68 4.62 0 0 0
03/10/2013
4.62
 67,608 4.56 4.68 4.56 0 0 0
02/10/2013
4.56
 53,840 4.50 4.68 4.56 0 0 0
01/10/2013
4.50
 54,332 4.56 4.68 4.50 0 7 -0.0
30/09/2013
4.56
 27,100 4.44 4.56 4.50 0 0 0
27/09/2013
4.44
 25,220 4.56 4.56 4.44 0 4,000 -0.0
26/09/2013
4.56
 79,000 4.62 4.62 4.44 0 0 0
25/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
25/09/2013
4.62
 108,640 4.62 4.79 4.56 0 6,000 -0.0
24/09/2013
4.62
 35,850 4.62 4.72 4.57 0 0 0
23/09/2013
4.62
 63,810 4.51 4.62 4.51 0 0 0
20/09/2013
4.51
 55,800 4.67 4.67 4.51 0 0 0
19/09/2013
4.67
 40,400 4.57 4.67 4.31 200 0 0.0
18/09/2013
4.57
 35,500 4.62 4.62 4.51 0 0 0
17/09/2013
4.62
 97,600 4.72 4.77 4.62 0 0 0
16/09/2013
4.72
 223,200 4.41 4.77 4.41 0 0 0
13/09/2013
4.41
 86,900 4.41 4.46 4.31 0 0 0
12/09/2013
4.41
 83,530 4.31 4.46 4.31 0 12 -0.0
11/09/2013
4.31
 23,508 4.36 4.36 4.31 0 0 0
10/09/2013
4.36
 11,500 4.25 4.36 4.31 0 0 0
09/09/2013
4.25
 20,000 4.25 4.31 4.25 0 0 0
06/09/2013
4.25
 12,000 4.25 4.31 3.84 0 0 0
05/09/2013
4.25
 117,510 4.25 4.31 4.25 0 0 0
04/09/2013
4.25
 36,500 4.25 4.36 4.25 0 10,000 -0.1
03/09/2013
4.25
 27,400 4.31 4.36 4.25 0 0 0
30/08/2013
4.31
 78,700 4.31 4.36 4.31 0 0 0
29/08/2013
4.31
 53,900 4.20 4.31 4.25 0 0 0
28/08/2013
4.20
 100,400 4.31 4.31 4.20 0 0 0
27/08/2013
4.31
 16,900 4.31 4.36 4.31 0 0 0
26/08/2013
4.31
 19,800 4.25 4.36 4.31 0 400 -0.0
23/08/2013
4.25
 57,500 4.36 4.36 4.25 0 0 0
22/08/2013
4.36
 49,600 4.41 4.41 4.36 0 0 0
21/08/2013
4.41
 17,000 4.41 4.41 4.36 0 1,200 -0.0
20/08/2013
4.41
 13,630 4.31 4.41 4.31 0 0 0
19/08/2013
4.31
 50,200 4.36 4.36 4.31 0 0 0
16/08/2013
4.36
 11,420 4.36 4.41 4.36 0 0 0
15/08/2013
4.36
 125,600 4.36 4.36 4.25 4,000 0 0.0
14/08/2013
4.36
 8,300 4.31 4.36 4.25 0 0 0
13/08/2013
4.31
 7,910 4.41 4.41 4.25 0 0 0
12/08/2013
4.41
 41,900 4.36 4.41 4.36 6,800 0 0.1
09/08/2013
4.36
 31,212 4.31 4.41 4.31 500 0 0.0
08/08/2013
4.31
 13,400 4.36 4.36 4.31 0 0 0
07/08/2013
4.36
 34,700 4.36 4.41 4.31 0 0 0
06/08/2013
4.36
 22,700 4.31 4.36 4.31 0 0 0
05/08/2013
4.31
 15,950 4.25 4.31 4.31 0 0 0
02/08/2013
4.25
 48,250 4.31 4.36 4.25 0 20 -0.0
01/08/2013
4.31
 37,300 4.25 4.36 4.25 1,000 0 0.0
31/07/2013
4.25
 65,200 4.31 4.36 4.25 0 0 0
30/07/2013
4.31
 40,300 4.36 4.46 4.31 0 0 0
29/07/2013
4.36
 87,820 4.36 4.41 4.25 0 0 0
26/07/2013
4.36
 58,400 4.46 4.46 4.36 0 0 0
25/07/2013
4.46
 55,000 4.51 4.51 4.46 0 12,900 -0.1
24/07/2013
4.51
 72,000 4.51 4.51 4.46 0 0 0
23/07/2013
4.51
 12,700 4.62 4.62 4.46 0 0 0
22/07/2013
4.62
 64,900 4.57 4.88 4.57 0 0 0
19/07/2013
4.57
 35,800 4.62 4.62 4.51 0 0 0
18/07/2013
4.62
 84,900 4.57 4.62 4.51 0 2,000 -0.0
17/07/2013
4.57
 56,300 4.51 4.62 4.46 0 0 0
16/07/2013
4.51
 79,200 4.51 4.57 4.46 0 23,800 -0.2
15/07/2013
4.51
 48,300 4.46 4.57 4.46 0 0 0
12/07/2013
4.46
 74,000 4.46 4.57 4.46 0 0 0
11/07/2013
4.46
 66,800 4.46 4.51 4.46 0 0 0
10/07/2013
4.46
 20,200 4.57 4.57 4.46 0 0 0
09/07/2013
4.57
 41,400 4.57 4.57 4.46 0 0 0
08/07/2013
4.57
 52,400 4.51 4.62 4.46 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |