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)
23/04/2012
4.43
 104,200 4.52 4.61 4.39 0 0 0
20/04/2012
4.52
 158,500 4.39 4.65 4.39 19,000 0 0.2
19/04/2012
4.39
 181,900 4.70 4.74 4.39 0 5,000 -0.1
18/04/2012
4.70
 342,300 4.70 4.83 4.61 0 0 0
17/04/2012
4.70
 341,800 4.83 4.87 4.65 0 0 0
16/04/2012
4.83
 193,500 4.61 4.83 4.52 0 0 0
13/04/2012
4.61
 216,500 4.74 5.05 4.52 0 0 0
12/04/2012
4.74
 582,100 4.43 4.74 4.61 0 0 0
11/04/2012
4.43
 348,500 4.21 4.43 4.30 0 10,000 -0.1
10/04/2012
4.21
 122,800 4.26 4.39 4.13 0 0 0
09/04/2012
4.26
 126,000 4.08 4.30 4.08 0 0 0
06/04/2012
4.08
 132,000 4.13 4.26 3.95 0 0 0
05/04/2012
4.13
 112,100 3.86 4.13 3.82 0 0 0
04/04/2012
3.86
 126,300 4.13 4.13 3.86 0 0 0
03/04/2012
4.13
 177,300 4.04 4.13 3.82 0 2,500 -0.0
30/03/2012
4.04
 244,300 4.08 4.17 3.86 5,000 7,500 -0.0
29/03/2012
4.08
 265,000 4.30 4.43 4.08 0 0 0
28/03/2012
4.30
 171,400 4.48 4.52 4.13 0 0 0
27/03/2012
4.48
 358,600 4.61 4.83 4.30 0 0 0
26/03/2012
4.61
 306,500 4.39 4.61 4.48 7,500 10,000 -0.0
23/03/2012
4.39
 450,100 4.04 4.39 4.13 0 300 -0.0
22/03/2012
4.04
 89,300 4.13 4.21 4.00 0 0 0
21/03/2012
4.13
 234,600 4.04 4.26 4.00 0 0 0
20/03/2012
4.04
 129,100 3.86 4.04 3.91 0 0 0
19/03/2012
3.86
 116,400 3.95 4.04 3.86 0 0 0
16/03/2012
3.95
 217,300 4.04 4.21 3.95 5,000 0 0.0
15/03/2012
4.04
 187,400 3.82 4.08 3.73 0 0 0
14/03/2012
3.82
 40,600 3.95 3.95 3.73 3,000 0 0.0
13/03/2012
3.95
 120,300 3.73 3.95 3.78 0 0 0
12/03/2012
3.73
 77,500 3.95 3.95 3.69 4,000 0 0.0
09/03/2012
3.95
 108,200 3.86 4.04 3.82 0 0 0
08/03/2012
3.86
 169,700 4.17 4.17 3.86 0 0 0
07/03/2012
4.17
 130,600 4.21 4.30 4.04 0 0 0
06/03/2012
4.21
 244,500 4.35 4.61 4.08 0 0 0
05/03/2012
4.35
 154,300 4.08 4.35 4.35 0 0 0
02/03/2012
4.08
 76,600 3.95 4.17 3.95 0 0 0
01/03/2012
3.95
 69,400 4.08 4.08 3.86 7,900 0 0.1
29/02/2012
4.08
 189,200 4.00 4.08 3.86 5,000 0 0.0
28/02/2012
4.00
 180,000 4.30 4.35 3.95 19,000 0 0.2
27/02/2012
4.30
 259,600 3.91 4.30 4.04 23,100 0 0.2
24/02/2012
3.91
 281,300 3.86 4.08 3.91 12,000 0 0.1
23/02/2012
3.86
 138,000 3.69 3.86 3.69 1,900 0 0.0
22/02/2012
3.69
 206,900 3.47 3.69 3.47 0 0 0
21/02/2012
3.47
 156,000 3.38 3.56 3.38 4,000 0 0.0
20/02/2012
3.38
 70,700 3.20 3.38 3.29 0 0 0
17/02/2012
3.20
 58,100 3.07 3.20 3.16 0 0 0
16/02/2012
3.07
 40,600 3.03 3.12 3.03 0 0 0
15/02/2012
3.03
 34,000 3.16 3.16 2.99 0 0 0
14/02/2012
3.16
 36,600 3.03 3.16 3.07 0 0 0
13/02/2012
3.03
 43,200 3.12 3.12 3.03 0 0 0
10/02/2012
3.12
 88,400 3.25 3.29 3.12 0 0 0
09/02/2012
3.25
 55,200 3.38 3.47 3.25 0 0 0
08/02/2012
3.38
 79,300 3.25 3.42 3.25 4,000 0 0.0
07/02/2012
3.25
 25,500 3.20 3.34 3.16 0 0 0
06/02/2012
3.20
 61,800 3.25 3.25 3.12 0 0 0
03/02/2012
3.25
 111,000 3.42 3.56 3.25 0 0 0
02/02/2012
3.42
 106,600 3.25 3.42 3.25 0 0 0
01/02/2012
3.25
 52,200 3.29 3.29 3.12 0 0 0
31/01/2012
3.29
 73,000 3.20 3.42 3.20 0 0 0
30/01/2012
3.20
 30,300 3.16 3.38 3.07 500 0 0.0
20/01/2012
3.16
 26,600 3.16 3.29 3.16 0 0 0
19/01/2012
3.16
 37,200 2.99 3.16 3.07 0 0 0
18/01/2012
2.99
 54,000 2.81 2.99 2.90 0 0 0
17/01/2012
2.81
 20,000 2.81 2.85 2.77 0 0 0
16/01/2012
2.81
 24,700 2.63 2.81 2.68 0 0 0
13/01/2012
2.63
 32,700 2.59 2.63 2.63 0 0 0
12/01/2012
2.59
 4,600 2.68 2.68 2.59 0 0 0
11/01/2012
2.68
 34,200 2.68 2.77 2.59 0 0 0
10/01/2012
2.68
 33,200 2.59 2.72 2.55 0 0 0
09/01/2012
2.59
 39,400 2.55 2.63 2.50 0 0 0
06/01/2012
2.55
 17,600 2.55 2.55 2.50 1,000 0 0.0
05/01/2012
2.55
 19,500 2.59 2.59 2.50 0 0 0
04/01/2012
2.59
 18,800 2.63 2.68 2.50 0 0 0
03/01/2012
2.63
 28,200 2.63 2.72 2.63 0 0 0
30/12/2011
2.63
 52,800 2.50 2.63 2.50 0 0 0
29/12/2011
2.50
 60,800 2.63 2.63 2.41 0 0 0
28/12/2011
2.63
 53,500 2.50 2.63 2.37 0 0 0
27/12/2011
2.50
 78,100 2.59 2.63 2.46 0 0 0
26/12/2011
2.59
 55,600 2.81 2.81 2.59 4,000 0 0.0
23/12/2011
2.81
 44,600 2.81 2.90 2.72 0 0 0
22/12/2011
2.81
 27,300 2.99 2.99 2.81 0 0 0
21/12/2011
2.99
 23,300 2.94 3.07 2.90 5,100 0 0.0
20/12/2011
2.94
 39,400 3.07 3.07 2.94 0 0 0
19/12/2011
3.07
 17,100 3.20 3.25 3.03 0 0 0
16/12/2011
3.20
 67,900 3.07 3.25 2.90 0 0 0
15/12/2011
3.07
 49,600 3.25 3.25 3.07 0 0 0
14/12/2011
3.25
 28,200 3.38 3.38 3.20 0 0 0
13/12/2011
3.38
 33,700 3.42 3.47 3.34 0 0 0
12/12/2011
3.42
 37,700 3.56 3.69 3.42 0 0 0
09/12/2011
3.56
 35,400 3.86 3.86 3.56 0 0 0
08/12/2011
3.86
 9,500 3.86 4.08 3.78 0 0 0
07/12/2011
3.86
 12,100 4.00 4.00 3.86 0 0 0
06/12/2011
4.00
 41,500 4.04 4.21 3.95 0 0 0
05/12/2011
4.04
 85,400 3.82 4.04 3.73 0 0 0
02/12/2011
3.82
 13,000 3.78 3.82 3.69 0 0 0
01/12/2011
3.78
 3,100 3.69 3.78 3.69 0 0 0
30/11/2011: Cổ tức tiền mặt tỉ lệ: 5%
30/11/2011
3.69
 12,400 3.64 3.86 3.60 0 0 0
29/11/2011
3.64
 10,100 3.69 3.73 3.64 900 0 0.0
28/11/2011
3.69
 31,100 3.56 3.81 3.64 0 0 0
25/11/2011
3.56
 40,800 3.52 3.60 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |