CTCP Sông Đà 5 (sd5)

7.20
-0.10
(-1.37%)
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
(2026-06-29) 		0 0% 23,700 -1,400 0
6.90
7.60
7.20
2 tháng
(2026-06-01) 		0 0% 72,300 -1,400 0
6.90
7.60
7.20
3 tháng
(2026-05-04) 		-0.20 -2.67% 172,200 -8,800 0
6.90
7.60
7.20
6 tháng
(2026-01-30) 		-1 -12.05% 706,300 -69,800 -0.5
6.90
8.30
7.20
12 tháng
(2025-08-04) 		-1.45 -16.54% 2,151,900 -468,000 -4.0
6.90
9.29
7.20
24 tháng
(2024-08-08) 		0.89 13.81% 7,955,192 -360,350 -3.3
6.33
9.29
7.20
36 tháng
(2023-08-14) 		1.12 18.13% 16,775,537 -61,240 -1.1
5.55
9.29
7.20
60 tháng
(2021-08-24) 		0.77 11.86% 79,179,224 -900,370 -10.2
4.84
11.99
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
4.73
 58,500 4.73 4.80 4.66 9,400 100 0.1
11/12/2020
4.73
 22,700 4.66 4.80 4.66 5,100 0 0.0
10/12/2020
4.66
 81,300 4.88 4.88 4.66 0 0 0
09/12/2020
4.88
 73,300 4.88 4.88 4.66 0 0 0
08/12/2020
4.88
 97,000 4.95 4.95 4.80 24,100 0 0.2
07/12/2020
4.95
 62,200 4.95 4.95 4.80 20,600 0 0.1
04/12/2020
4.95
 60,308 4.95 4.95 4.88 23,600 0 0.2
03/12/2020
4.95
 121,300 5.02 5.16 4.95 44,200 0 0.3
02/12/2020
5.02
 143,910 4.80 5.16 4.80 26,000 0 0.2
01/12/2020
4.80
 86,500 4.73 4.80 4.59 21,800 0 0.1
30/11/2020
4.73
 58,210 4.73 4.88 4.73 7,600 0 0.1
27/11/2020
4.73
 444,019 4.45 4.88 4.45 8,600 0 0.1
26/11/2020
4.45
 165,100 4.37 4.52 4.30 900 0 0.0
25/11/2020
4.37
 86,010 4.37 4.45 4.30 13,900 9,300 0.0
24/11/2020
4.37
 57,800 4.30 4.37 4.30 30,500 4,700 0.2
23/11/2020
4.30
 27,700 4.37 4.37 4.23 4,000 0 0
20/11/2020
4.37
 102,810 4.23 4.37 4.16 28,400 0 0.2
19/11/2020
4.23
 4,900 4.30 4.30 4.23 0 0 0
18/11/2020
4.30
 19,400 4.23 4.30 4.23 0 0 0
17/11/2020
4.23
 135,900 4.23 4.23 4.16 10,000 0 0.1
16/11/2020
4.23
 54,739 4.23 4.45 4.16 100 0 0.0
13/11/2020
4.23
 76,316 4.23 4.23 4.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |