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)
04/02/2013
4.46
 72,300 4.41 4.51 4.36 0 0 0
01/02/2013
4.41
 70,700 4.41 4.46 4.25 600 0 0.0
31/01/2013
4.41
 182,000 4.57 4.62 4.36 0 0 0
30/01/2013
4.57
 72,600 4.67 4.72 4.46 0 0 0
29/01/2013
4.67
 192,400 4.46 4.88 4.46 0 0 0
28/01/2013
4.46
 302,200 4.05 4.46 4.20 0 0 0
25/01/2013
4.05
 55,100 4.10 4.20 4.05 0 0 0
24/01/2013
4.10
 44,800 3.94 4.10 3.94 0 0 0
23/01/2013
3.94
 37,500 3.94 4.00 3.89 0 0 0
22/01/2013
3.94
 57,500 4.10 4.10 3.94 0 0 0
21/01/2013
4.10
 94,800 4.15 4.20 4.10 0 0 0
18/01/2013
4.15
 164,500 4.31 4.36 4.10 0 0 0
17/01/2013
4.31
 176,600 4.31 4.46 4.15 0 100 -0.0
16/01/2013
4.31
 200,100 4.15 4.46 4.20 28,000 0 0.2
15/01/2013
4.15
 104,900 4.05 4.15 4.00 0 0 0
14/01/2013
4.05
 60,100 4.00 4.05 3.89 0 0 0
11/01/2013
4.00
 68,600 4.00 4.10 3.84 0 0 0
10/01/2013
4.00
 79,100 3.94 4.00 3.68 0 0 0
09/01/2013
3.94
 130,700 3.94 4.10 3.79 10,000 0 0.1
08/01/2013
3.94
 65,900 3.89 4.00 3.84 0 0 0
07/01/2013
3.89
 72,700 4.10 4.15 3.84 0 0 0
04/01/2013
4.10
 50,900 4.10 4.10 3.89 0 0 0
03/01/2013
4.10
 51,700 4.15 4.25 3.94 4,000 0 0.0
02/01/2013
4.15
 73,900 3.84 4.15 3.89 3,000 0 0.0
28/12/2012
3.84
 77,400 3.79 3.94 3.74 0 0 0
27/12/2012
3.79
 41,700 3.84 3.89 3.79 0 0 0
26/12/2012
3.84
 61,400 3.68 3.84 3.68 0 0 0
25/12/2012
3.68
 10,700 3.74 3.74 3.63 0 0 0
24/12/2012
3.74
 28,400 3.68 3.74 3.68 0 0 0
21/12/2012
3.68
 67,400 3.63 3.68 3.58 0 0 0
20/12/2012
3.63
 29,000 3.79 3.84 3.63 0 0 0
19/12/2012
3.79
 57,200 3.68 3.79 3.68 0 0 0
18/12/2012
3.68
 15,100 3.74 3.74 3.63 0 0 0
17/12/2012
3.74
 35,600 3.68 3.74 3.63 0 0 0
14/12/2012
3.68
 20,500 3.68 3.89 3.68 9,000 0 0.1
13/12/2012
3.68
 40,800 3.74 3.74 3.63 0 0 0
12/12/2012
3.74
 53,700 3.63 3.74 3.58 0 3,800 -0.0
11/12/2012
3.63
 20,800 3.68 3.68 3.53 0 0 0
10/12/2012
3.68
 52,600 3.48 3.68 3.48 0 0 0
07/12/2012
3.48
 7,000 3.48 3.53 3.48 2,000 0 0.0
06/12/2012
3.48
 26,100 3.48 3.48 3.37 3,000 0 0.0
05/12/2012
3.48
 78,000 3.42 3.48 3.32 0 0 0
04/12/2012
3.42
 30,100 3.37 3.42 3.32 2,000 0 0.0
03/12/2012
3.37
 49,600 3.32 3.37 3.27 2,000 0 0.0
30/11/2012
3.32
 16,100 3.32 3.32 3.27 0 0 0
29/11/2012
3.32
 3,100 3.27 3.32 3.27 2,000 0 0.0
28/11/2012
3.27
 26,300 3.27 3.27 3.22 0 0 0
27/11/2012
3.27
 22,000 3.32 3.32 3.27 0 0 0
26/11/2012
3.32
 41,900 3.37 3.37 3.27 0 0 0
23/11/2012
3.37
 32,700 3.32 3.37 3.22 0 0 0
22/11/2012
3.32
 2,300 3.32 3.32 3.27 0 0 0
21/11/2012
3.32
 12,100 3.32 3.32 3.22 0 0 0
20/11/2012
3.32
 12,000 3.22 3.32 3.32 0 0 0
19/11/2012
3.22
 8,500 3.22 3.32 3.22 0 0 0
16/11/2012
3.22
 9,500 3.32 3.32 3.22 0 0 0
15/11/2012
3.32
 33,200 3.32 3.32 3.22 0 0 0
14/11/2012
3.32
 15,300 3.37 3.37 3.27 0 0 0
13/11/2012
3.37
 11,200 3.37 3.37 3.32 0 0 0
12/11/2012
3.37
 54,100 3.32 3.42 3.27 0 0 0
09/11/2012
3.32
 25,900 3.16 3.32 3.22 0 0 0
08/11/2012
3.16
 5,100 3.32 3.32 3.16 0 0 0
07/11/2012
3.32
 20,700 3.22 3.32 3.22 0 0 0
06/11/2012
3.22
 6,600 3.16 3.22 3.22 0 0 0
05/11/2012
3.16
 13,000 3.16 3.16 3.11 0 0 0
02/11/2012
3.16
 52,900 3.32 3.32 3.11 0 0 0
01/11/2012
3.32
 22,500 3.32 3.37 3.32 0 0 0
31/10/2012
3.32
 4,700 3.37 3.42 3.32 0 0 0
30/10/2012
3.37
 5,500 3.42 3.42 3.37 0 0 0
29/10/2012
3.42
 18,200 3.42 3.42 3.37 0 0 0
26/10/2012
3.42
 13,800 3.42 3.48 3.42 0 0 0
25/10/2012
3.42
 21,400 3.48 3.48 3.37 0 0 0
24/10/2012
3.48
 26,400 3.53 3.53 3.42 0 0 0
23/10/2012
3.53
 18,100 3.48 3.53 3.42 0 0 0
22/10/2012
3.48
 21,900 3.53 3.53 3.37 0 6,000 -0.0
19/10/2012
3.53
 31,500 3.53 3.58 3.48 0 0 0
18/10/2012
3.53
 12,100 3.53 3.58 3.53 0 0 0
17/10/2012
3.53
 74,200 3.68 3.74 3.53 0 3,600 -0.0
16/10/2012
3.68
 62,300 3.53 3.68 3.42 0 5,000 -0.0
15/10/2012
3.53
 49,800 3.58 3.58 3.37 0 0 0
12/10/2012
3.58
 30,600 3.63 3.63 3.42 0 0 0
11/10/2012
3.63
 102,000 3.53 3.74 3.53 0 0 0
10/10/2012
3.53
 20,600 3.53 3.53 3.37 0 0 0
09/10/2012
3.53
 38,200 3.48 3.58 3.48 0 0 0
08/10/2012
3.48
 52,700 3.27 3.48 3.32 0 0 0
05/10/2012
3.27
 47,900 3.16 3.27 3.16 1,000 0 0.0
04/10/2012
3.16
 27,400 3.16 3.16 3.11 0 0 0
03/10/2012
3.16
 62,600 3.11 3.22 3.11 0 0 0
02/10/2012
3.11
 28,300 3.11 3.16 3.01 0 0 0
01/10/2012
3.11
 61,200 3.32 3.32 3.11 0 0 0
28/09/2012: Cổ tức tiền mặt tỉ lệ: 12%
28/09/2012
3.32
 75,600 3.42 3.42 3.27 0 0 0
27/09/2012
3.42
 173,600 3.42 3.51 3.42 200 0 0.0
26/09/2012
3.42
 34,400 3.47 3.47 3.38 0 0 0
25/09/2012
3.47
 66,600 3.56 3.56 3.42 0 0 0
24/09/2012
3.56
 108,100 3.56 3.78 3.51 100 0 0.0
21/09/2012
3.56
 131,900 3.38 3.60 3.38 0 0 0
20/09/2012
3.38
 141,000 3.25 3.42 3.29 0 0 0
19/09/2012
3.25
 110,100 3.16 3.25 3.07 0 0 0
18/09/2012
3.16
 80,400 3.34 3.34 3.16 0 0 0
17/09/2012
3.34
 35,800 3.38 3.38 3.29 0 0 0
14/09/2012
3.38
 89,000 3.25 3.42 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |