CTCP Sông Đà 5 (sd5)

7.70
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
(2026-02-23) 		-0.10 -1.28% 252,200 -41,200 -0.3
7
7.90
7.70
2 tháng
(2026-01-16) 		-0.70 -8.33% 447,000 -49,400 -0.4
7
8.40
7.70
3 tháng
(2025-12-17) 		-0.41 -5.04% 812,600 -208,500 -1.8
7
8.40
7.70
6 tháng
(2025-09-18) 		-1.32 -14.63% 1,399,400 -448,800 -3.9
7
9.11
7.70
12 tháng
(2025-03-24) 		-0.04 -0.57% 3,365,800 -327,300 -3.0
6.47
9.29
7.70
24 tháng
(2024-03-27) 		1.20 18.49% 10,744,177 -447,030 -4.0
6.16
9.29
7.70
36 tháng
(2023-04-03) 		2.54 49.15% 26,283,265 -1,814,840 -16.4
5.16
9.29
7.70
60 tháng
(2021-04-12) 		0.24 3.24% 88,556,065 -1,158,180 -12.7
4.84
11.99
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
3.36
 7,300 3.36 3.50 3.36 100 200 -0.0
23/06/2020
3.36
 4,500 3.50 3.50 3.29 0 2,100 -0.0
22/06/2020
3.50
 14,600 3.43 3.57 3.29 400 3,800 -0.0
19/06/2020
3.43
 2,400 3.22 3.43 3.43 100 2,200 -0.0
18/06/2020
3.22
 8,300 3.43 3.43 3.22 100 3,600 -0.0
17/06/2020
3.43
 34,300 3.43 3.70 3.22 0 1,900 -0.0
16/06/2020
3.43
 3,800 3.43 3.57 3.43 0 1,900 -0.0
15/06/2020
3.43
 5,700 3.64 3.64 3.29 100 1,900 -0.0
12/06/2020
3.64
 4,400 3.57 3.70 3.57 200 0 0.0
11/06/2020
3.57
 101,900 3.57 3.77 3.57 1,100 28,600 -0.1
10/06/2020
3.57
 1,600 3.50 3.64 3.43 200 0 0.0
09/06/2020
3.50
 20,700 3.50 3.57 3.50 100 3,000 -0.0
08/06/2020
3.50
 110,100 3.29 3.57 3.29 800 30,000 -0.1
05/06/2020
3.29
 54,818 3.16 3.29 3.09 0 51,100 -0.2
04/06/2020
3.16
 4,600 3.22 3.22 3.16 0 0 0
03/06/2020
3.22
 31,200 3.22 3.36 3.22 100 13,100 -0.1
02/06/2020
3.22
 9,400 3.43 3.43 3.22 0 0 0
01/06/2020
3.43
 100 3.36 3.43 3.43 100 0 0.0
29/05/2020
3.36
 900 3.16 3.36 3.16 700 0 0.0
28/05/2020
3.16
 2,900 3.22 3.22 3.02 100 1,700 -0.0
27/05/2020
3.22
 1,100 3.29 3.29 3.16 0 0 0
26/05/2020
3.29
 5,440 3.36 3.36 3.22 100 0 0.0
25/05/2020
3.36
 0 3.36 3.36 3.36 0 0 0
22/05/2020
3.36
 5,800 3.50 3.50 3.22 100 0 0.0
21/05/2020
3.50
 100 3.29 3.50 3.50 100 0 0.0
20/05/2020
3.29
 0 3.29 3.29 3.29 0 0 0
19/05/2020
3.29
 31,331 3.22 3.43 3.02 300 1,900 -0.0
18/05/2020
3.22
 5,900 3.16 3.29 3.16 200 2,700 -0.0
15/05/2020
3.16
 18,000 3.22 3.36 3.16 100 6,800 -0.0
14/05/2020
3.22
 2,000 3.16 3.36 3.02 200 700 -0.0
13/05/2020
3.16
 3,600 3.43 3.43 3.16 0 1,800 -0.0
12/05/2020
3.43
 300 3.16 3.43 3.36 300 0 0.0
11/05/2020
3.16
 22,541 3.50 3.50 3.16 0 3,300 -0.0
08/05/2020
3.50
 100 3.36 3.50 3.50 100 0 0.0
07/05/2020
3.36
 2,100 3.43 3.77 3.36 1,400 0 0.0
06/05/2020
3.43
 100 3.22 3.43 3.43 100 0 0.0
05/05/2020
3.22
 6,300 3.02 3.29 3.09 200 1,400 -0.0
04/05/2020
3.02
 12,100 3.02 3.29 3.02 1,300 2,900 -0.0
29/04/2020
3.02
 1,100 3.29 3.57 3.02 700 0 0.0
28/04/2020
3.29
 700 3.36 3.36 3.29 0 0 0
27/04/2020
3.36
 5,441 3.64 3.70 3.29 200 0 0
24/04/2020
3.64
 1,250 3.36 3.64 3.36 1,200 0 0.0
23/04/2020
3.36
 200 3.09 3.36 2.81 100 100 0
22/04/2020
3.09
 1,200 3.16 3.16 3.09 0 0 0
21/04/2020
3.16
 1,300 3.22 3.22 3.09 200 0 0.0
20/04/2020
3.22
 15,210 3.02 3.22 2.95 10,700 0 0.0
17/04/2020
3.02
 8,100 3.09 3.09 2.95 0 0 0
16/04/2020
3.09
 200 3.09 3.09 2.88 100 0 0.0
15/04/2020
3.09
 4,100 3.09 3.09 2.88 200 0 0.0
14/04/2020
3.09
 7,271 3.16 3.22 2.88 100 0 0.0
13/04/2020
3.16
 12,400 2.95 3.22 2.74 1,600 100 0.0
10/04/2020
2.95
 510 3.16 3.16 2.95 0 0 0
09/04/2020
3.16
 3,900 3.02 3.22 3.09 100 0 0.0
08/04/2020
3.02
 23,500 2.95 3.02 2.95 5,600 0 0.0
07/04/2020
2.95
 5,600 2.95 3.22 2.95 200 0 0.0
06/04/2020: Cổ tức tiền mặt tỉ lệ: 4%
06/04/2020
2.95
 5,700 3.16 3.16 2.61 100 300 -0.0
03/04/2020
3.16
 9,240 3.03 3.16 3.03 0 0 0
01/04/2020
3.03
 6,400 2.90 3.09 2.90 200 0 0.0
31/03/2020
2.90
 26,146 2.90 3.16 2.90 100 0 0.0
30/03/2020
2.90
 8,600 3.16 3.16 2.90 0 0 0
27/03/2020
3.16
 5,200 3.16 3.28 2.90 300 0 0.0
26/03/2020
3.16
 5,920 3.28 3.28 3.16 200 0 0.0
25/03/2020
3.28
 22,400 3.22 3.28 2.90 100 0 0.0
24/03/2020
3.22
 200 3.28 3.28 3.22 0 0 0
23/03/2020
3.28
 6,400 3.22 3.28 3.03 100 0 0.0
20/03/2020
3.22
 1,200 3.28 3.47 3.22 100 0 0.0
19/03/2020
3.28
 11,800 3.22 3.47 3.22 100 0 0.0
18/03/2020
3.22
 3,000 3.47 3.47 3.22 0 0 0
17/03/2020
3.47
 5,000 3.47 3.47 3.22 100 0 0.0
16/03/2020
3.47
 325 3.41 3.60 3.28 200 0 0.0
13/03/2020
3.41
 1,200 3.53 3.53 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |