CTCP Sông Đà 5 (sd5)

9
0
(0%)
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
(2025-11-05) 		-0.70 -7.22% 360,100 -219,700 -2.0
9
9.70
9
2 tháng
(2025-10-06) 		-0.80 -8.16% 469,800 -218,500 -1.9
9
9.80
9
3 tháng
(2025-09-08) 		-0.80 -8.16% 611,600 -220,200 -2.0
9
10
9
6 tháng
(2025-06-09) 		0.20 2.27% 1,615,300 -216,100 -1.9
8.50
10.20
9
12 tháng
(2024-12-10) 		1.77 24.56% 5,497,022 -136,900 -1.4
7.04
10.20
9
24 tháng
(2023-12-18) 		2.73 43.60% 12,355,537 -74,337 -1.0
6.27
10.20
9
36 tháng
(2022-12-21) 		3.03 50.87% 26,563,312 -1,580,340 -14.4
5.58
10.20
9
60 tháng
(2020-12-31) 		2.39 36.12% 94,902,511 -870,960 -10.2
5.31
13.16
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
11.36
 255,160 10.95 11.77 10.79 0 0 0
01/12/2021
10.95
 83,930 10.87 10.95 10.70 0 0 0
30/11/2021
10.87
 279,300 10.79 11.20 10.87 0 0 0
29/11/2021
10.79
 196,700 11.03 11.03 10.30 0 400 -0.0
26/11/2021
11.03
 182,600 11.36 11.36 10.95 0 0 0
25/11/2021
11.36
 263,900 10.87 11.60 10.87 0 0 0
24/11/2021
10.87
 225,842 11.28 11.36 10.79 0 0 0
23/11/2021
11.28
 300,613 11.03 11.28 10.21 0 500 -0.0
22/11/2021
11.03
 325,920 12.26 12.34 11.03 0 0 0
19/11/2021
12.26
 623,900 12.42 13.24 11.52 0 0 0
18/11/2021
12.42
 430,441 11.93 12.58 11.93 4,000 1,000 0.0
17/11/2021
11.93
 489,633 12.34 12.42 11.69 0 0 0
16/11/2021
12.34
 331,000 13.16 13.65 12.26 0 0 0
15/11/2021
13.16
 989,323 12.01 13.16 12.01 1,500 11,200 -0.1
12/11/2021
12.01
 1,075,039 11.11 12.18 11.28 0 1,900 -0.0
11/11/2021
11.11
 373,423 11.11 11.52 11.11 0 8,700 -0.1
10/11/2021
11.11
 356,178 11.03 11.20 10.79 400 7,900 -0.1
09/11/2021
11.03
 334,800 10.62 11.36 10.62 1,500 0 0.0
08/11/2021
10.62
 317,054 10.62 10.70 10.46 0 200 -0.0
05/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
05/11/2021
10.62
 361,300 10.70 10.79 10.30 1,000 3,000 -0.0
04/11/2021
10.70
 270,611 10.63 10.78 10.47 0 0 0
03/11/2021
10.63
 589,422 10.94 11.18 10.31 0 0 0
02/11/2021
10.94
 657,121 10.55 11.10 10.39 0 21,700 -0.3
01/11/2021
10.55
 593,600 10.94 10.94 10.23 100 0 0.0
29/10/2021
10.94
 648,004 11.02 11.18 10.63 8,400 3,200 0.1
28/10/2021
11.02
 351,520 10.78 11.41 10.78 5,000 10,800 -0.1
27/10/2021
10.78
 365,300 10.39 10.86 10.31 1,800 500 0.0
26/10/2021
10.39
 534,700 10.63 10.63 10.15 0 50,400 -0.7
25/10/2021
10.63
 382,200 10.78 11.02 10.63 2,700 5,700 -0.0
22/10/2021
10.78
 786,400 10.15 10.78 10.08 0 43,500 -0.6
21/10/2021
10.15
 316,100 9.68 10.47 9.68 0 15,600 -0.2
20/10/2021
9.68
 298,100 9.68 9.92 9.60 0 8,000 -0.1
19/10/2021
9.68
 428,900 9.29 9.92 9.29 1,800 0 0.0
18/10/2021
9.29
 181,000 9.21 9.37 9.13 0 0 0
15/10/2021
9.21
 184,800 9.21 9.37 9.13 0 0 0
14/10/2021
9.21
 303,800 9.29 9.29 9.05 0 0 0
13/10/2021
9.29
 166,200 9.29 9.92 9.13 0 0 0
12/10/2021
9.29
 160,000 9.29 9.60 9.21 1,500 0 0.0
11/10/2021
9.29
 153,500 9.45 9.60 9.29 2,000 0 0.0
08/10/2021
9.45
 305,100 9.68 10.00 9.45 0 0 0
07/10/2021
9.68
 395,400 9.29 9.76 9.37 4,400 4,300 0.0
06/10/2021
9.29
 161,800 9.21 9.37 9.21 0 0 0
05/10/2021
9.21
 121,400 9.29 9.29 9.13 0 4,400 -0.1
04/10/2021
9.29
 209,192 9.29 9.37 9.05 1,800 0 0.0
01/10/2021
9.29
 202,500 9.13 9.45 8.97 25,090 66,490 -0.5
30/09/2021
9.13
 184,000 9.13 9.37 9.05 0 0 0
29/09/2021
9.13
 142,600 8.97 9.29 8.82 0 0 0
28/09/2021
8.97
 165,102 8.97 8.97 8.66 0 0 0
27/09/2021
8.97
 299,500 9.45 10.00 8.89 3,000 0 0.0
24/09/2021
9.45
 267,918 9.60 9.60 9.29 4,000 0 0.0
23/09/2021
9.60
 490,124 10.23 10.23 9.52 3,000 700 0.0
22/09/2021
10.23
 622,286 9.76 10.55 9.76 10,900 500 0.1
21/09/2021
9.76
 649,700 8.97 9.84 8.74 11,200 2,000 0.1
20/09/2021
8.97
 386,410 9.05 9.45 8.97 3,000 1,200 0.0
17/09/2021
9.05
 569,302 9.37 9.37 8.97 700 5,200 -0.1
16/09/2021
9.37
 278,518 9.21 9.52 8.89 0 0 0
15/09/2021
9.21
 218,600 9.21 9.29 9.05 16,200 3,000 0
14/09/2021
9.21
 1,106,543 8.66 9.52 8.50 0 3,000 -0.0
13/09/2021
8.66
 454,300 8.89 8.89 8.50 1,600 13,000 0
10/09/2021
8.89
 370,400 9.05 9.05 8.66 9,600 79,600 -0.8
09/09/2021
9.05
 986,640 8.42 9.13 8.03 0 17,900 -0.2
08/09/2021
8.42
 544,745 8.03 8.42 7.87 0 15,000 -0.2
07/09/2021
8.03
 479,330 8.26 8.74 7.87 0 0 0
06/09/2021
8.26
 1,023,350 7.56 8.26 7.56 10,800 20,400 -0.1
01/09/2021
7.56
 242,000 7.40 7.56 7.24 0 22,700 -0.2
31/08/2021
7.40
 227,600 7.56 7.64 7.40 200 22,000 -0.2
30/08/2021
7.56
 212,410 7.40 7.64 7.48 0 30,000 -0.3
27/08/2021
7.40
 117,100 7.16 7.40 7.16 0 0 0
26/08/2021
7.16
 112,500 7.24 7.24 7.16 7,000 44,900 -0.3
25/08/2021
7.24
 186,100 7.16 7.24 7.01 100 55,100 -0.5
24/08/2021
7.16
 211,000 7.24 7.32 7.08 10,000 40,000 -0.3
23/08/2021
7.24
 143,000 7.48 7.79 7.24 5,100 1,300 0.0
20/08/2021
7.48
 260,600 7.64 7.71 7.40 0 10,100 -0.1
19/08/2021
7.64
 354,900 7.48 7.79 7.48 0 10,000 -0.1
18/08/2021
7.48
 305,400 7.40 7.64 7.24 0 1,900 -0.0
17/08/2021
7.40
 115,800 7.40 7.40 7.24 0 0 0
16/08/2021
7.40
 148,300 7.24 7.40 7.24 0 39,300 -0.4
13/08/2021
7.24
 275,201 7.40 7.40 7.16 0 0 0
12/08/2021
7.40
 289,247 7.01 7.48 7.01 2,000 49,500 -0.4
11/08/2021
7.01
 43,810 7.01 7.08 7.01 0 4,200 -0.0
10/08/2021
7.01
 78,700 7.01 7.01 6.93 0 0 0
09/08/2021
7.01
 51,500 7.01 7.01 6.93 0 39,200 -0.3
06/08/2021
7.01
 66,800 7.01 7.08 6.93 0 55,900 -0.5
05/08/2021
7.01
 15,700 6.93 7.01 6.85 0 0 0
04/08/2021
6.93
 19,600 6.85 6.93 6.85 0 0 0
03/08/2021
6.85
 80,700 6.85 6.93 6.77 0 3,200 -0.0
02/08/2021
6.85
 37,500 7.01 7.01 6.77 0 22,100 -0.2
30/07/2021
7.01
 48,200 6.93 7.01 6.77 0 11,800 -0.1
29/07/2021
6.93
 53,100 6.85 6.93 6.77 0 33,800 -0.3
28/07/2021
6.85
 17,400 6.85 6.93 6.85 0 0 0
27/07/2021
6.85
 37,100 6.77 6.93 6.77 0 0 0
26/07/2021
6.77
 11,200 6.77 6.93 6.69 0 0 0
23/07/2021
6.77
 11,300 6.93 6.93 6.77 0 0 0
22/07/2021
6.93
 12,700 6.85 6.93 6.77 0 0 0
21/07/2021
6.85
 26,000 6.85 6.85 6.69 0 0 0
20/07/2021
6.85
 2,300 6.93 6.93 6.85 0 0 0
19/07/2021
6.93
 202,420 7.01 7.01 6.61 0 0 0
16/07/2021
7.01
 14,000 7.01 7.08 6.93 0 0 0
15/07/2021
7.01
 32,300 6.85 7.01 6.85 0 0 0
14/07/2021
6.85
 18,910 6.93 7.01 6.85 8,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |