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)
18/02/2021
6.22
 84,600 6.06 6.30 6.06 2,100 8,000 -0.0
17/02/2021
6.06
 24,200 5.98 6.22 5.98 9,000 4,100 0.0
09/02/2021
5.98
 6,800 5.82 5.98 5.82 200 1,900 -0.0
08/02/2021
5.82
 22,189 6.06 6.06 5.82 900 0 0.0
05/02/2021
6.06
 14,900 6.06 6.06 5.98 1,500 4,600 -0.0
04/02/2021
6.06
 28,300 6.06 6.22 5.90 7,300 0 0.1
03/02/2021
6.06
 115,700 5.82 6.14 5.82 16,600 30,900 -0.1
02/02/2021
5.82
 119,936 5.75 6.22 5.51 11,400 33,700 -0.2
01/02/2021
5.75
 37,800 6.30 6.45 5.75 5,600 0 0.0
29/01/2021
6.30
 52,810 6.38 6.38 5.75 14,800 1,100 0.1
28/01/2021
6.38
 121,900 7.01 7.01 6.38 13,500 0 0.1
27/01/2021
7.01
 33,300 7.01 7.08 6.69 4,300 0 0.0
26/01/2021
7.01
 116,900 7.01 7.48 6.93 0 7,200 -0.1
25/01/2021
7.01
 57,700 6.93 7.01 6.77 0 0 0
22/01/2021
6.93
 37,400 7.01 7.01 6.77 600 1,000 -0.0
21/01/2021
7.01
 28,000 6.93 7.08 6.85 5,600 0 0.0
20/01/2021
6.93
 173,900 7.08 7.08 6.61 83,900 0 0.7
19/01/2021
7.08
 201,800 7.24 7.56 6.61 19,300 2,000 0.2
18/01/2021
7.24
 249,898 6.93 7.32 6.77 4,400 11,000 -0.1
15/01/2021
6.93
 41,320 6.93 6.93 6.77 6,420 0 0.1
14/01/2021
6.93
 107,000 6.77 6.93 6.61 1,900 0 0.0
13/01/2021
6.77
 110,400 6.77 6.85 6.77 6,000 2,300 0.0
12/01/2021
6.77
 76,800 6.93 6.93 6.69 13,700 1,300 0.1
11/01/2021
6.93
 114,400 6.93 7.01 6.77 10,900 0 0.1
08/01/2021
6.93
 70,700 7.01 7.08 6.93 21,500 0 0.2
07/01/2021
7.01
 92,700 6.93 7.01 6.77 8,000 2,000 0.1
06/01/2021
6.93
 133,611 6.85 7.01 6.77 1,200 0 0.0
05/01/2021
6.85
 617,240 6.61 6.93 6.53 7,800 0 0.1
04/01/2021
6.61
 224,500 6.61 6.69 6.45 18,600 3,200 0.1
31/12/2020
6.61
 198,400 6.53 6.69 6.38 5,700 8,000 -0.0
30/12/2020
6.53
 60,919 6.45 6.69 6.45 15,900 0 0.1
29/12/2020
6.45
 170,448 6.61 6.69 6.38 0 0 0
28/12/2020
6.61
 258,330 6.06 6.61 5.90 32,800 11,200 0.2
25/12/2020
6.06
 111,500 5.90 6.22 5.90 9,900 10,000 -0.0
24/12/2020
5.90
 243,820 6.22 6.30 5.67 9,900 0 0.0
23/12/2020
6.22
 210,100 5.90 6.38 5.98 9,900 0 0.1
22/12/2020
5.90
 244,290 5.59 5.90 5.59 200 0 0.0
21/12/2020
5.59
 147,100 5.51 5.75 5.51 15,700 1,400 0.1
18/12/2020
5.51
 222,450 5.19 5.67 5.19 1,600 100 0.0
17/12/2020
5.19
 231,700 5.04 5.27 5.04 15,000 0 0.1
16/12/2020
5.04
 50,100 5.04 5.27 5.04 5,200 300 0.0
15/12/2020
5.04
 120,220 5.19 5.19 5.04 1,500 0 0.0
14/12/2020
5.19
 58,500 5.19 5.27 5.12 9,400 100 0.1
11/12/2020
5.19
 22,700 5.12 5.27 5.12 5,100 0 0.0
10/12/2020
5.12
 81,300 5.35 5.35 5.12 0 0 0
09/12/2020
5.35
 73,300 5.35 5.35 5.12 0 0 0
08/12/2020
5.35
 97,000 5.43 5.43 5.27 24,100 0 0.2
07/12/2020
5.43
 62,200 5.43 5.43 5.27 20,600 0 0.1
04/12/2020
5.43
 60,308 5.43 5.43 5.35 23,600 0 0.2
03/12/2020
5.43
 121,300 5.51 5.67 5.43 44,200 0 0.3
02/12/2020
5.51
 143,910 5.27 5.67 5.27 26,000 0 0.2
01/12/2020
5.27
 86,500 5.19 5.27 5.04 21,800 0 0.1
30/11/2020
5.19
 58,210 5.19 5.35 5.19 7,600 0 0.1
27/11/2020
5.19
 444,019 4.88 5.35 4.88 8,600 0 0.1
26/11/2020
4.88
 165,100 4.80 4.96 4.72 900 0 0.0
25/11/2020
4.80
 86,010 4.80 4.88 4.72 13,900 9,300 0.0
24/11/2020
4.80
 57,800 4.72 4.80 4.72 30,500 4,700 0.2
23/11/2020
4.72
 27,700 4.80 4.80 4.64 4,000 0 0
20/11/2020
4.80
 102,810 4.64 4.80 4.57 28,400 0 0.2
19/11/2020
4.64
 4,900 4.72 4.72 4.64 0 0 0
18/11/2020
4.72
 19,400 4.64 4.72 4.64 0 0 0
17/11/2020
4.64
 135,900 4.64 4.64 4.57 10,000 0 0.1
16/11/2020
4.64
 54,739 4.64 4.88 4.57 100 0 0.0
13/11/2020
4.64
 76,316 4.64 4.64 4.57 0 0 0
12/11/2020
4.64
 74,000 4.64 4.64 4.49 5,000 0 0.0
11/11/2020
4.64
 63,000 4.64 4.64 4.57 0 0 0
10/11/2020
4.64
 37,100 4.64 4.64 4.57 0 0 0
09/11/2020
4.64
 71,601 4.57 4.64 4.49 28,900 10,000 0.1
06/11/2020
4.57
 35,300 4.64 4.64 4.57 19,000 0 0.1
05/11/2020
4.64
 27,100 4.64 4.64 4.57 1,800 0 0.0
04/11/2020
4.64
 29,500 4.57 4.72 4.49 3,600 0 0.0
03/11/2020
4.57
 26,900 4.57 4.72 4.57 9,400 0 0.1
02/11/2020
4.57
 14,800 4.49 4.88 4.57 2,100 0 0.0
30/10/2020
4.49
 43,800 4.49 4.64 4.49 5,000 300 0.0
29/10/2020
4.49
 128,000 4.49 4.64 4.09 4,700 300 0.0
28/10/2020
4.49
 157,700 4.72 4.88 4.49 63,600 0 0.4
27/10/2020
4.72
 38,705 4.80 4.80 4.64 12,300 0 0.1
26/10/2020
4.80
 249,200 4.57 4.96 4.64 0 0 0
23/10/2020
4.57
 55,609 4.49 4.57 4.49 11,800 0 0.1
22/10/2020
4.49
 160,110 4.57 4.57 4.41 20,000 0 0.1
21/10/2020
4.57
 46,405 4.57 4.57 4.49 10,000 0 0.1
20/10/2020
4.57
 23,800 4.64 4.64 4.57 0 0 0
19/10/2020
4.64
 55,500 4.64 4.64 4.57 14,400 0 0.1
16/10/2020
4.64
 36,300 4.64 4.64 4.64 10,500 0 0.1
15/10/2020
4.64
 140,000 4.88 4.88 4.64 11,500 0 0.1
14/10/2020
4.88
 207,200 4.80 4.88 4.80 50,300 0 0.3
13/10/2020
4.80
 38,000 4.80 4.88 4.72 13,900 0 0.1
12/10/2020
4.80
 44,900 4.80 4.80 4.72 2,000 0 0.0
09/10/2020
4.80
 44,100 4.80 4.80 4.72 100 0 0.0
08/10/2020
4.80
 31,419 4.72 4.80 4.72 0 0 0
07/10/2020
4.72
 102,005 4.96 4.96 4.72 10,500 0 0.1
06/10/2020
4.96
 62,600 4.88 4.96 4.80 0 1,000 -0.0
05/10/2020
4.88
 97,700 4.72 4.88 4.72 11,800 500 0.1
02/10/2020
4.72
 181,100 4.80 4.88 4.64 20,000 39,000 -0.1
01/10/2020
4.80
 70,843 4.88 4.96 4.72 10,300 2,800 0.0
30/09/2020
4.88
 115,600 4.80 4.96 4.72 0 0 0
29/09/2020
4.80
 185,200 4.88 5.12 4.72 15,000 12,000 0.0
28/09/2020
4.88
 90,840 4.88 4.88 4.72 3,100 0 0.0
25/09/2020
4.88
 24,300 4.80 4.96 4.80 1,800 0 0.0
24/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
24/09/2020
4.80
 188,500 5.19 5.27 4.72 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |