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)
12/11/2020
4.23
 74,000 4.23 4.23 4.09 5,000 0 0.0
11/11/2020
4.23
 63,000 4.23 4.23 4.16 0 0 0
10/11/2020
4.23
 37,100 4.23 4.23 4.16 0 0 0
09/11/2020
4.23
 71,601 4.16 4.23 4.09 28,900 10,000 0.1
06/11/2020
4.16
 35,300 4.23 4.23 4.16 19,000 0 0.1
05/11/2020
4.23
 27,100 4.23 4.23 4.16 1,800 0 0.0
04/11/2020
4.23
 29,500 4.16 4.30 4.09 3,600 0 0.0
03/11/2020
4.16
 26,900 4.16 4.30 4.16 9,400 0 0.1
02/11/2020
4.16
 14,800 4.09 4.45 4.16 2,100 0 0.0
30/10/2020
4.09
 43,800 4.09 4.23 4.09 5,000 300 0.0
29/10/2020
4.09
 128,000 4.09 4.23 3.73 4,700 300 0.0
28/10/2020
4.09
 157,700 4.30 4.45 4.09 63,600 0 0.4
27/10/2020
4.30
 38,705 4.37 4.37 4.23 12,300 0 0.1
26/10/2020
4.37
 249,200 4.16 4.52 4.23 0 0 0
23/10/2020
4.16
 55,609 4.09 4.16 4.09 11,800 0 0.1
22/10/2020
4.09
 160,110 4.16 4.16 4.02 20,000 0 0.1
21/10/2020
4.16
 46,405 4.16 4.16 4.09 10,000 0 0.1
20/10/2020
4.16
 23,800 4.23 4.23 4.16 0 0 0
19/10/2020
4.23
 55,500 4.23 4.23 4.16 14,400 0 0.1
16/10/2020
4.23
 36,300 4.23 4.23 4.23 10,500 0 0.1
15/10/2020
4.23
 140,000 4.45 4.45 4.23 11,500 0 0.1
14/10/2020
4.45
 207,200 4.37 4.45 4.37 50,300 0 0.3
13/10/2020
4.37
 38,000 4.37 4.45 4.30 13,900 0 0.1
12/10/2020
4.37
 44,900 4.37 4.37 4.30 2,000 0 0.0
09/10/2020
4.37
 44,100 4.37 4.37 4.30 100 0 0.0
08/10/2020
4.37
 31,419 4.30 4.37 4.30 0 0 0
07/10/2020
4.30
 102,005 4.52 4.52 4.30 10,500 0 0.1
06/10/2020
4.52
 62,600 4.45 4.52 4.37 0 1,000 -0.0
05/10/2020
4.45
 97,700 4.30 4.45 4.30 11,800 500 0.1
02/10/2020
4.30
 181,100 4.37 4.45 4.23 20,000 39,000 -0.1
01/10/2020
4.37
 70,843 4.45 4.52 4.30 10,300 2,800 0.0
30/09/2020
4.45
 115,600 4.37 4.52 4.30 0 0 0
29/09/2020
4.37
 185,200 4.45 4.66 4.30 15,000 12,000 0.0
28/09/2020
4.45
 90,840 4.45 4.45 4.30 3,100 0 0.0
25/09/2020
4.45
 24,300 4.37 4.52 4.37 1,800 0 0.0
24/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
24/09/2020
4.37
 188,500 4.73 4.80 4.30 3,000 0 0.0
23/09/2020
4.73
 343,619 4.87 4.87 4.60 4,000 0 0.0
22/09/2020
4.87
 136,901 4.80 4.87 4.60 4,000 0 0.0
21/09/2020
4.80
 115,800 4.87 4.94 4.73 1,000 0 0.0
18/09/2020
4.87
 148,810 4.87 4.94 4.66 0 20,000 -0.1
17/09/2020
4.87
 196,100 4.87 5.01 4.73 0 95,300 -0.7
16/09/2020
4.87
 154,740 5.01 5.14 4.80 0 9,600 -0.1
15/09/2020
5.01
 458,828 4.60 5.01 4.66 0 36,500 -0.3
14/09/2020
4.60
 390,800 4.18 4.60 4.32 0 18,300 -0.1
11/09/2020
4.18
 162,700 4.18 4.25 4.05 1,100 0 0.0
10/09/2020
4.18
 234,400 3.98 4.32 3.98 0 0 0
09/09/2020
3.98
 126,000 3.98 4.05 3.84 0 0 0
08/09/2020
3.98
 290,100 4.12 4.12 3.77 500 0 0.0
07/09/2020
4.12
 152,070 4.25 4.25 3.98 0 0 0
04/09/2020
4.25
 241,881 4.12 4.53 4.05 20,100 0 0.1
03/09/2020
4.12
 552,378 3.77 4.12 3.77 20,000 39,200 -0.1
01/09/2020
3.77
 128,500 3.64 3.77 3.57 28,700 0 0.2
31/08/2020
3.64
 183,110 3.70 3.98 3.64 0 0 0
28/08/2020
3.70
 228,950 3.57 3.84 3.43 0 0 0
27/08/2020
3.57
 269,400 3.77 3.77 3.50 0 0 0
26/08/2020
3.77
 192,400 3.64 3.98 3.64 0 0 0
25/08/2020
3.64
 286,395 3.36 3.64 3.57 0 0 0
24/08/2020
3.36
 558,000 3.09 3.36 3.02 0 377,400 -1.8
21/08/2020
3.09
 250,618 3.16 3.16 3.02 0 0 0
20/08/2020
3.16
 46,900 3.22 3.22 3.16 0 0 0
19/08/2020
3.22
 22,935 3.16 3.22 3.09 0 0 0
18/08/2020
3.16
 1,080,900 3.16 3.22 2.88 0 1,026,800 -4.3
17/08/2020
3.16
 0 3.16 3.16 3.16 0 0 0
14/08/2020
3.16
 66,600 3.16 3.22 3.16 0 4,600 -0.0
13/08/2020
3.16
 9,500 3.16 3.22 3.09 100 0 0.0
12/08/2020
3.16
 6,200 3.22 3.22 3.16 0 0 0
11/08/2020
3.22
 7,600 3.22 3.22 3.22 0 0 0
10/08/2020
3.22
 9,100 3.22 3.22 3.22 0 6,000 -0.0
07/08/2020
3.22
 0 3.22 3.22 3.22 0 0 0
06/08/2020
3.22
 300 3.22 3.22 3.22 0 0 0
05/08/2020
3.22
 5,420 3.22 3.22 3.22 0 0 0
04/08/2020
3.22
 8,700 3.16 3.22 3.09 100 7,600 -0.0
03/08/2020
3.16
 14,100 3.16 3.22 3.16 100 0 0.0
31/07/2020
3.16
 0 3.16 3.16 3.16 0 0 0
30/07/2020
3.16
 22,700 3.02 3.16 3.02 200 0 0.0
29/07/2020
3.02
 5,000 3.09 3.09 3.02 0 0 0
28/07/2020
3.09
 2,600 2.95 3.16 3.02 100 0 0.0
27/07/2020
2.95
 3,000 3.16 3.16 2.95 0 0 0
24/07/2020
3.16
 39,900 3.16 3.22 3.16 0 32,000 -0.2
23/07/2020
3.16
 2,000 3.16 3.16 3.16 0 0 0
22/07/2020
3.16
 0 3.16 3.16 3.16 0 0 0
21/07/2020
3.16
 4,100 3.16 3.22 3.16 0 2,100 -0.0
20/07/2020
3.16
 7,000 3.22 3.22 3.16 0 0 0
17/07/2020
3.22
 2,500 3.29 3.29 3.16 0 2,000 -0.0
16/07/2020
3.29
 39,000 3.22 3.29 3.22 0 5,000 -0.0
15/07/2020
3.22
 5,300 3.22 3.22 3.09 0 100 -0.0
14/07/2020
3.22
 1,340 3.22 3.22 3.22 0 1,300 -0.0
13/07/2020
3.22
 1,200 3.29 3.29 3.09 0 500 -0.0
10/07/2020
3.29
 46,220 3.22 3.29 3.16 0 10,000 -0.0
09/07/2020
3.22
 23,100 3.16 3.22 3.16 100 3,700 -0.0
08/07/2020
3.16
 2,218 3.16 3.16 3.16 0 0 0
07/07/2020
3.16
 16,400 3.09 3.16 3.09 0 0 0
06/07/2020
3.09
 34,540 3.16 3.16 3.02 0 31,500 -0.1
03/07/2020
3.16
 10,600 3.16 3.16 3.09 100 600 -0.0
02/07/2020
3.16
 12,000 3.22 3.22 3.16 0 3,000 -0.0
01/07/2020
3.22
 28,700 3.16 3.43 3.22 1,100 7,400 -0.0
30/06/2020
3.16
 21,500 3.16 3.16 3.09 0 21,500 -0.1
29/06/2020
3.16
 34,300 3.22 3.22 3.09 100 800 -0.0
26/06/2020
3.22
 40,100 3.29 3.43 3.22 100 38,500 -0.2
25/06/2020
3.29
 8,100 3.36 3.36 3.29 0 6,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |