CTCP Sông Đà 5 (sd5)

8.20
0.20
(2.50%)
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
(2025-12-29) 		0.07 0.93% 343,800 -93,900 -0.8
7.93
8.40
8.20
2 tháng
(2025-12-01) 		-0.20 -2.44% 518,100 -201,500 -1.8
7.93
8.40
8.20
3 tháng
(2025-10-30) 		-0.84 -9.48% 875,300 -399,200 -3.5
7.93
8.93
8.20
6 tháng
(2025-08-01) 		-0.75 -8.54% 1,444,700 -398,200 -3.5
7.93
9.29
8.20
12 tháng
(2025-02-03) 		1.50 23.10% 5,514,370 -306,800 -2.9
6.47
9.29
8.20
24 tháng
(2024-02-15) 		1.82 29.46% 11,926,673 -384,937 -3.5
6.16
9.29
8.20
36 tháng
(2023-02-13) 		2.37 42.05% 26,268,124 -1,763,740 -16.0
5.08
9.29
8.20
60 tháng
(2021-02-23) 		2.26 39.44% 91,784,838 -1,241,980 -13.4
4.84
11.99
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
8.56
 61,910 8.71 8.71 8.41 0 0 0
20/01/2022
8.71
 125,000 8.12 8.71 8.04 0 0 0
19/01/2022
8.12
 109,700 8.12 8.12 7.82 0 0 0
18/01/2022
8.12
 175,900 8.56 8.56 8.04 2,000 0 0.0
17/01/2022
8.56
 168,400 9.01 9.16 8.56 300 0 0.0
14/01/2022
9.01
 184,900 9.16 9.31 8.86 0 0 0
13/01/2022
9.16
 232,610 9.31 9.53 9.01 0 0 0
12/01/2022
9.31
 398,200 10.13 10.13 9.16 1,000 0 0.0
11/01/2022
10.13
 303,421 10.35 10.35 9.83 0 0 0
10/01/2022
10.35
 577,911 10.13 10.57 10.27 0 0 0
07/01/2022
10.13
 759,326 9.46 10.13 9.46 0 200 -0.0
06/01/2022
9.46
 259,066 9.23 9.53 9.16 0 0 0
05/01/2022
9.23
 180,110 9.38 9.46 9.23 0 0 0
04/01/2022
9.38
 102,900 9.16 9.46 9.16 200 0 0.0
31/12/2021
9.16
 98,058 9.16 9.23 9.08 0 0 0
30/12/2021
9.16
 87,900 9.23 9.23 9.08 200 0 0.0
29/12/2021
9.23
 113,220 9.23 9.31 9.01 500 0 0.0
28/12/2021
9.23
 287,200 9.23 9.31 9.16 0 0 0
27/12/2021
9.23
 122,574 9.46 9.46 9.16 0 0 0
24/12/2021
9.46
 174,800 9.60 9.90 9.46 0 0 0
23/12/2021
9.60
 249,003 9.53 9.90 9.38 0 0 0
22/12/2021
9.53
 281,518 9.01 9.53 9.01 0 0 0
21/12/2021
9.01
 324,700 9.31 9.31 8.93 0 0 0
20/12/2021
9.31
 81,917 9.31 9.38 9.16 0 0 0
17/12/2021
9.31
 142,485 9.31 9.46 9.16 0 0 0
16/12/2021
9.31
 145,000 9.31 9.38 8.93 500 0 0.0
15/12/2021
9.31
 116,100 9.46 9.53 9.31 0 0 0
14/12/2021
9.46
 116,152 9.60 9.60 9.31 0 0 0
13/12/2021
9.60
 146,500 9.60 9.68 9.38 0 0 0
10/12/2021
9.60
 136,500 9.60 9.60 9.38 0 0 0
09/12/2021
9.60
 171,900 9.16 9.68 9.23 0 5,000 -0.1
08/12/2021
9.16
 286,600 9.68 9.83 9.16 0 0 0
07/12/2021
9.68
 126,601 9.68 9.75 9.23 0 0 0
06/12/2021
9.68
 292,000 9.98 9.98 9.31 0 0 0
03/12/2021
9.98
 172,738 10.35 10.80 9.98 0 0 0
02/12/2021
10.35
 255,160 9.98 10.72 9.83 0 0 0
01/12/2021
9.98
 83,930 9.90 9.98 9.75 0 0 0
30/11/2021
9.90
 279,300 9.83 10.20 9.90 0 0 0
29/11/2021
9.83
 196,700 10.05 10.05 9.38 0 400 -0.0
26/11/2021
10.05
 182,600 10.35 10.35 9.98 0 0 0
25/11/2021
10.35
 263,900 9.90 10.57 9.90 0 0 0
24/11/2021
9.90
 225,842 10.27 10.35 9.83 0 0 0
23/11/2021
10.27
 300,613 10.05 10.27 9.31 0 500 -0.0
22/11/2021
10.05
 325,920 11.17 11.24 10.05 0 0 0
19/11/2021
11.17
 623,900 11.32 12.06 10.50 0 0 0
18/11/2021
11.32
 430,441 10.87 11.47 10.87 4,000 1,000 0.0
17/11/2021
10.87
 489,633 11.24 11.32 10.65 0 0 0
16/11/2021
11.24
 331,000 11.99 12.43 11.17 0 0 0
15/11/2021
11.99
 989,323 10.94 11.99 10.94 1,500 11,200 -0.1
12/11/2021
10.94
 1,075,039 10.13 11.09 10.27 0 1,900 -0.0
11/11/2021
10.13
 373,423 10.13 10.50 10.13 0 8,700 -0.1
10/11/2021
10.13
 356,178 10.05 10.20 9.83 400 7,900 -0.1
09/11/2021
10.05
 334,800 9.68 10.35 9.68 1,500 0 0.0
08/11/2021
9.68
 317,054 9.68 9.75 9.53 0 200 -0.0
05/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
05/11/2021
9.68
 361,300 9.75 9.83 9.38 1,000 3,000 -0.0
04/11/2021
9.75
 270,611 9.68 9.83 9.54 0 0 0
03/11/2021
9.68
 589,422 9.97 10.18 9.39 0 0 0
02/11/2021
9.97
 657,121 9.61 10.11 9.47 0 21,700 -0.3
01/11/2021
9.61
 593,600 9.97 9.97 9.32 100 0 0.0
29/10/2021
9.97
 648,004 10.04 10.18 9.68 8,400 3,200 0.1
28/10/2021
10.04
 351,520 9.83 10.40 9.83 5,000 10,800 -0.1
27/10/2021
9.83
 365,300 9.47 9.90 9.39 1,800 500 0.0
26/10/2021
9.47
 534,700 9.68 9.68 9.25 0 50,400 -0.7
25/10/2021
9.68
 382,200 9.83 10.04 9.68 2,700 5,700 -0.0
22/10/2021
9.83
 786,400 9.25 9.83 9.18 0 43,500 -0.6
21/10/2021
9.25
 316,100 8.82 9.54 8.82 0 15,600 -0.2
20/10/2021
8.82
 298,100 8.82 9.04 8.75 0 8,000 -0.1
19/10/2021
8.82
 428,900 8.46 9.04 8.46 1,800 0 0.0
18/10/2021
8.46
 181,000 8.39 8.53 8.32 0 0 0
15/10/2021
8.39
 184,800 8.39 8.53 8.32 0 0 0
14/10/2021
8.39
 303,800 8.46 8.46 8.25 0 0 0
13/10/2021
8.46
 166,200 8.46 9.04 8.32 0 0 0
12/10/2021
8.46
 160,000 8.46 8.75 8.39 1,500 0 0.0
11/10/2021
8.46
 153,500 8.61 8.75 8.46 2,000 0 0.0
08/10/2021
8.61
 305,100 8.82 9.11 8.61 0 0 0
07/10/2021
8.82
 395,400 8.46 8.89 8.53 4,400 4,300 0.0
06/10/2021
8.46
 161,800 8.39 8.53 8.39 0 0 0
05/10/2021
8.39
 121,400 8.46 8.46 8.32 0 4,400 -0.1
04/10/2021
8.46
 209,192 8.46 8.53 8.25 1,800 0 0.0
01/10/2021
8.46
 202,500 8.32 8.61 8.18 25,090 66,490 -0.5
30/09/2021
8.32
 184,000 8.32 8.53 8.25 0 0 0
29/09/2021
8.32
 142,600 8.18 8.46 8.03 0 0 0
28/09/2021
8.18
 165,102 8.18 8.18 7.89 0 0 0
27/09/2021
8.18
 299,500 8.61 9.11 8.10 3,000 0 0.0
24/09/2021
8.61
 267,918 8.75 8.75 8.46 4,000 0 0.0
23/09/2021
8.75
 490,124 9.32 9.32 8.68 3,000 700 0.0
22/09/2021
9.32
 622,286 8.89 9.61 8.89 10,900 500 0.1
21/09/2021
8.89
 649,700 8.18 8.96 7.96 11,200 2,000 0.1
20/09/2021
8.18
 386,410 8.25 8.61 8.18 3,000 1,200 0.0
17/09/2021
8.25
 569,302 8.53 8.53 8.18 700 5,200 -0.1
16/09/2021
8.53
 278,518 8.39 8.68 8.10 0 0 0
15/09/2021
8.39
 218,600 8.39 8.46 8.25 16,200 3,000 0
14/09/2021
8.39
 1,106,543 7.89 8.68 7.75 0 3,000 -0.0
13/09/2021
7.89
 454,300 8.10 8.10 7.75 1,600 13,000 0
10/09/2021
8.10
 370,400 8.25 8.25 7.89 9,600 79,600 -0.8
09/09/2021
8.25
 986,640 7.67 8.32 7.31 0 17,900 -0.2
08/09/2021
7.67
 544,745 7.31 7.67 7.17 0 15,000 -0.2
07/09/2021
7.31
 479,330 7.53 7.96 7.17 0 0 0
06/09/2021
7.53
 1,023,350 6.88 7.53 6.88 10,800 20,400 -0.1
01/09/2021
6.88
 242,000 6.74 6.88 6.60 0 22,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |