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)
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
12/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
11/03/2020
3.53
 100 3.41 3.53 3.53 100 0 0.0
10/03/2020
3.41
 6,200 3.53 3.53 3.28 100 0 0.0
09/03/2020
3.53
 10,000 3.60 3.60 3.28 600 0 0.0
06/03/2020
3.60
 7,500 3.60 3.66 3.47 100 0 0.0
05/03/2020
3.60
 19,000 3.60 3.60 3.60 0 0 0
04/03/2020
3.60
 200 3.60 3.60 3.60 0 0 0
03/03/2020
3.60
 49,270 3.72 3.79 3.41 200 0 0.0
02/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
28/02/2020
3.72
 1,015 3.47 3.72 3.53 1,000 0 0.0
27/02/2020
3.47
 2,200 3.41 3.47 3.34 2,100 0 0.0
26/02/2020
3.41
 700 3.47 3.47 3.22 100 0 0.0
25/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0
24/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0
21/02/2020
3.47
 6,100 3.53 3.53 3.22 100 0 0.0
20/02/2020
3.53
 18 3.53 3.53 3.53 0 0 0
19/02/2020
3.53
 0 3.53 3.53 3.53 0 0 0
18/02/2020
3.53
 0 3.53 3.53 3.53 0 0 0
17/02/2020
3.53
 1 3.53 3.53 3.53 0 0 0
14/02/2020
3.53
 21,100 3.47 3.53 3.47 0 0 0
13/02/2020
3.47
 76,800 3.47 3.53 3.47 100 0 0.0
12/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0
11/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0
10/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0
07/02/2020
3.47
 8,100 3.47 3.47 3.16 100 0 0.0
06/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0
05/02/2020
3.47
 2,000 3.47 3.47 3.47 0 0 0
04/02/2020
3.47
 400 3.47 3.47 3.22 100 0 0.0
03/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |