CTCP Sông Đà 5 (sd5)

7.70
0.20
(2.67%)
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
(2026-02-11) 		-0.30 -3.85% 264,000 -41,200 -0.3
7
7.90
7.50
2 tháng
(2026-01-12) 		-0.79 -9.54% 568,900 -51,000 -0.4
7
8.40
7.50
3 tháng
(2025-12-15) 		-0.52 -6.46% 831,300 -221,900 -1.9
7
8.40
7.50
6 tháng
(2025-09-15) 		-1.25 -14.25% 1,440,300 -448,700 -3.9
7
9.11
7.50
12 tháng
(2025-03-18) 		-0.60 -7.43% 3,584,900 -327,300 -3.0
6.47
9.29
7.50
24 tháng
(2024-03-25) 		1.09 16.93% 10,750,777 -445,230 -4.0
6.16
9.29
7.50
36 tháng
(2023-03-29) 		2.42 47.51% 26,291,665 -1,814,840 -16.4
5.08
9.29
7.50
60 tháng
(2021-04-08) 		0.47 6.71% 88,728,525 -1,135,780 -12.4
4.84
11.99
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
9.31
 461,300 8.93 9.31 8.79 0 500 -0.0
08/03/2022
8.93
 60,500 9.38 9.38 8.93 0 0 0
07/03/2022
9.38
 115,640 9.31 9.53 9.16 800 0 0.0
04/03/2022
9.31
 313,100 8.71 9.53 8.71 0 0 0
03/03/2022
8.71
 65,500 8.64 8.71 8.56 0 0 0
02/03/2022
8.64
 98,700 8.86 8.86 8.56 0 0 0
01/03/2022
8.86
 48,900 8.79 8.86 8.64 0 0 0
28/02/2022
8.79
 34,300 8.79 8.86 8.64 800 0 0.0
25/02/2022
8.79
 66,300 8.71 8.86 8.64 300 0 0.0
24/02/2022
8.71
 95,700 9.01 9.01 8.34 0 0 0
23/02/2022
9.01
 76,900 8.86 9.01 8.86 0 0 0
22/02/2022
8.86
 114,100 9.01 9.01 8.79 0 0 0
21/02/2022
9.01
 262,400 8.93 9.16 8.79 0 0 0
18/02/2022
8.93
 57,520 8.93 8.93 8.79 0 0 0
17/02/2022
8.93
 25,900 9.01 9.01 8.86 0 0 0
16/02/2022
9.01
 52,596 8.93 9.08 8.86 0 0 0
15/02/2022
8.93
 33,382 8.93 9.01 8.86 0 0 0
14/02/2022
8.93
 59,820 9.08 9.16 8.64 0 4,000 -0.0
11/02/2022
9.08
 143,801 9.31 9.31 8.86 0 0 0
10/02/2022
9.31
 210,000 8.71 9.31 8.64 0 0 0
09/02/2022
8.71
 39,000 8.64 8.71 8.56 0 0 0
08/02/2022
8.64
 76,800 8.56 8.86 8.56 3,500 0 0.0
07/02/2022
8.56
 29,900 8.19 8.64 8.19 0 0 0
28/01/2022
8.19
 68,200 8.12 8.34 8.12 0 0 0
27/01/2022
8.12
 64,000 8.19 8.26 7.97 0 0 0
26/01/2022
8.19
 59,224 8.19 8.34 8.04 0 0 0
25/01/2022
8.19
 53,900 8.19 8.34 7.67 0 0 0
24/01/2022
8.19
 49,400 8.56 8.56 8.12 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |