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)
05/05/2020
3.54
 6,300 3.31 3.61 3.39 200 1,400 -0.0
04/05/2020
3.31
 12,100 3.31 3.61 3.31 1,300 2,900 -0.0
29/04/2020
3.31
 1,100 3.61 3.92 3.31 700 0 0.0
28/04/2020
3.61
 700 3.69 3.69 3.61 0 0 0
27/04/2020
3.69
 5,441 3.99 4.07 3.61 200 0 0
24/04/2020
3.99
 1,250 3.69 3.99 3.69 1,200 0 0.0
23/04/2020
3.69
 200 3.39 3.69 3.09 100 100 0
22/04/2020
3.39
 1,200 3.46 3.46 3.39 0 0 0
21/04/2020
3.46
 1,300 3.54 3.54 3.39 200 0 0.0
20/04/2020
3.54
 15,210 3.31 3.54 3.24 10,700 0 0.0
17/04/2020
3.31
 8,100 3.39 3.39 3.24 0 0 0
16/04/2020
3.39
 200 3.39 3.39 3.16 100 0 0.0
15/04/2020
3.39
 4,100 3.39 3.39 3.16 200 0 0.0
14/04/2020
3.39
 7,271 3.46 3.54 3.16 100 0 0.0
13/04/2020
3.46
 12,400 3.24 3.54 3.01 1,600 100 0.0
10/04/2020
3.24
 510 3.46 3.46 3.24 0 0 0
09/04/2020
3.46
 3,900 3.31 3.54 3.39 100 0 0.0
08/04/2020
3.31
 23,500 3.24 3.31 3.24 5,600 0 0.0
07/04/2020
3.24
 5,600 3.24 3.54 3.24 200 0 0.0
06/04/2020: Cổ tức tiền mặt tỉ lệ: 4%
06/04/2020
3.24
 5,700 3.46 3.46 2.86 100 300 -0.0
03/04/2020
3.46
 9,240 3.32 3.46 3.32 0 0 0
01/04/2020
3.32
 6,400 3.19 3.39 3.19 200 0 0.0
31/03/2020
3.19
 26,146 3.19 3.46 3.19 100 0 0.0
30/03/2020
3.19
 8,600 3.46 3.46 3.19 0 0 0
27/03/2020
3.46
 5,200 3.46 3.60 3.19 300 0 0.0
26/03/2020
3.46
 5,920 3.60 3.60 3.46 200 0 0.0
25/03/2020
3.60
 22,400 3.53 3.60 3.19 100 0 0.0
24/03/2020
3.53
 200 3.60 3.60 3.53 0 0 0
23/03/2020
3.60
 6,400 3.53 3.60 3.32 100 0 0.0
20/03/2020
3.53
 1,200 3.60 3.81 3.53 100 0 0.0
19/03/2020
3.60
 11,800 3.53 3.81 3.53 100 0 0.0
18/03/2020
3.53
 3,000 3.81 3.81 3.53 0 0 0
17/03/2020
3.81
 5,000 3.81 3.81 3.53 100 0 0.0
16/03/2020
3.81
 325 3.74 3.95 3.60 200 0 0.0
13/03/2020
3.74
 1,200 3.88 3.88 3.53 0 0 0
12/03/2020
3.88
 0 3.88 3.88 3.88 0 0 0
11/03/2020
3.88
 100 3.74 3.88 3.88 100 0 0.0
10/03/2020
3.74
 6,200 3.88 3.88 3.60 100 0 0.0
09/03/2020
3.88
 10,000 3.95 3.95 3.60 600 0 0.0
06/03/2020
3.95
 7,500 3.95 4.02 3.81 100 0 0.0
05/03/2020
3.95
 19,000 3.95 3.95 3.95 0 0 0
04/03/2020
3.95
 200 3.95 3.95 3.95 0 0 0
03/03/2020
3.95
 49,270 4.09 4.16 3.74 200 0 0.0
02/03/2020
4.09
 0 4.09 4.09 4.09 0 0 0
28/02/2020
4.09
 1,015 3.81 4.09 3.88 1,000 0 0.0
27/02/2020
3.81
 2,200 3.74 3.81 3.67 2,100 0 0.0
26/02/2020
3.74
 700 3.81 3.81 3.53 100 0 0.0
25/02/2020
3.81
 0 3.81 3.81 3.81 0 0 0
24/02/2020
3.81
 0 3.81 3.81 3.81 0 0 0
21/02/2020
3.81
 6,100 3.88 3.88 3.53 100 0 0.0
20/02/2020
3.88
 18 3.88 3.88 3.88 0 0 0
19/02/2020
3.88
 0 3.88 3.88 3.88 0 0 0
18/02/2020
3.88
 0 3.88 3.88 3.88 0 0 0
17/02/2020
3.88
 1 3.88 3.88 3.88 0 0 0
14/02/2020
3.88
 21,100 3.81 3.88 3.81 0 0 0
13/02/2020
3.81
 76,800 3.81 3.88 3.81 100 0 0.0
12/02/2020
3.81
 0 3.81 3.81 3.81 0 0 0
11/02/2020
3.81
 0 3.81 3.81 3.81 0 0 0
10/02/2020
3.81
 0 3.81 3.81 3.81 0 0 0
07/02/2020
3.81
 8,100 3.81 3.81 3.46 100 0 0.0
06/02/2020
3.81
 0 3.81 3.81 3.81 0 0 0
05/02/2020
3.81
 2,000 3.81 3.81 3.81 0 0 0
04/02/2020
3.81
 400 3.81 3.81 3.53 100 0 0.0
03/02/2020
3.81
 0 3.81 3.81 3.81 0 0 0
31/01/2020
3.81
 7,700 3.81 3.81 3.81 7,700 0 0.0
30/01/2020
3.81
 1,600 3.74 4.09 3.74 1,500 0 0.0
22/01/2020
3.74
 2,600 3.74 3.74 3.46 1,700 0 0.0
21/01/2020
3.74
 0 3.74 3.74 3.74 0 0 0
20/01/2020
3.74
 100 3.53 3.74 3.74 100 0 0.0
17/01/2020
3.53
 7,400 3.32 3.60 3.32 5,200 0 0.0
16/01/2020
3.32
 4,600 3.39 3.67 3.32 300 0 0.0
15/01/2020
3.39
 6,100 3.39 3.67 3.32 4,900 0 0.0
14/01/2020
3.39
 200 3.60 3.74 3.39 100 0 0.0
13/01/2020
3.60
 200 3.32 3.60 3.05 100 100 0
10/01/2020
3.32
 100 3.46 3.46 3.32 0 0 0
09/01/2020
3.46
 500 3.46 3.67 3.39 400 0 0.0
08/01/2020
3.46
 900 3.67 3.67 3.46 0 0 0
07/01/2020
3.67
 408 3.60 3.74 3.67 400 0 0.0
06/01/2020
3.60
 200 3.60 3.60 3.60 200 0 0.0
03/01/2020
3.60
 0 3.60 3.60 3.60 0 0 0
02/01/2020
3.60
 0 3.60 3.60 3.60 0 0 0
31/12/2019
3.60
 1,700 3.60 3.60 3.60 1,700 0 0.0
30/12/2019
3.60
 2,400 3.74 3.74 3.46 1,500 0 0.0
27/12/2019
3.74
 2,600 3.60 3.74 3.74 2,600 0 0.0
26/12/2019
3.60
 0 3.60 3.60 3.60 0 0 0
25/12/2019
3.60
 1,200 3.60 3.60 3.26 100 0 0.0
24/12/2019
3.60
 100 3.53 3.60 3.60 100 0 0.0
23/12/2019
3.53
 0 3.53 3.53 3.53 0 0 0
20/12/2019
3.53
 0 3.53 3.53 3.53 0 0 0
19/12/2019
3.53
 100 3.39 3.53 3.53 100 0 0.0
18/12/2019
3.39
 1,800 3.39 3.60 3.39 1,200 0 0.0
17/12/2019
3.39
 500 3.60 3.60 3.39 0 0 0
16/12/2019
3.60
 100 3.39 3.60 3.60 100 0 0.0
13/12/2019
3.39
 1,100 3.53 3.53 3.39 0 0 0
12/12/2019
3.53
 3,000 3.53 3.53 3.46 100 0 0.0
11/12/2019
3.53
 800 3.60 3.60 3.53 800 0 0.0
10/12/2019
3.60
 22,900 3.60 3.60 3.53 100 0 0.0
09/12/2019
3.60
 100 3.39 3.60 3.60 100 0 0.0
06/12/2019
3.39
 8,500 3.67 3.67 3.39 100 0 0.0
05/12/2019
3.67
 0 3.67 3.67 3.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |