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% 252,400 -41,200 -0.3
7
7.90
7.70
2 tháng
(2026-01-19) 		-0.70 -8.33% 441,100 -48,800 -0.4
7
8.40
7.70
3 tháng
(2025-12-18) 		-0.41 -5.04% 808,300 -206,000 -1.7
7
8.40
7.70
6 tháng
(2025-09-19) 		-1.23 -13.76% 1,398,600 -448,800 -3.9
7
9.11
7.70
12 tháng
(2025-03-24) 		-0.04 -0.57% 3,366,000 -327,300 -3.0
6.47
9.29
7.70
24 tháng
(2024-03-28) 		1.20 18.49% 10,722,858 -447,030 -4.0
6.16
9.29
7.70
36 tháng
(2023-04-03) 		2.54 49.15% 26,283,465 -1,814,840 -16.4
5.16
9.29
7.70
60 tháng
(2021-04-13) 		0.53 7.37% 88,275,665 -1,129,980 -12.4
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)
29/05/2019
3.91
 100 3.79 3.91 3.91 100 0 0.0
28/05/2019
3.79
 4,930 3.79 3.79 3.72 100 0 0.0
27/05/2019
3.79
 19,610 3.79 3.79 3.79 0 100 -0.0
24/05/2019
3.79
 300 3.72 3.85 3.79 300 0 0
23/05/2019
3.72
 14,300 3.79 3.79 3.66 200 0 0
22/05/2019
3.79
 4,100 3.85 3.85 3.66 100 0 0
21/05/2019
3.85
 10,100 3.85 3.85 3.66 0 0 0
20/05/2019
3.85
 0 3.85 3.85 3.85 0 0 0
17/05/2019
3.85
 7,700 3.85 3.85 3.66 100 0 0.0
16/05/2019
3.85
 0 3.85 3.85 3.85 0 0 0
15/05/2019
3.85
 2,000 3.79 3.85 3.79 1,300 0 0.0
14/05/2019
3.79
 2,322 3.79 3.79 3.72 0 0 0
13/05/2019
3.79
 1,752 3.79 3.91 3.79 100 0 0.0
10/05/2019
3.79
 1,000 3.91 3.91 3.79 0 0 0
09/05/2019
3.91
 100 3.79 3.91 3.91 100 0 0.0
08/05/2019
3.79
 1,200 3.79 3.98 3.79 100 0 0.0
07/05/2019
3.79
 1,348 3.79 3.91 3.79 100 0 0.0
06/05/2019
3.79
 5,600 3.91 4.04 3.79 100 0 0.0
03/05/2019
3.91
 500 3.98 4.10 3.91 100 0 0.0
02/05/2019
3.98
 800 4.10 4.10 3.91 100 0 0.0
26/04/2019
4.10
 2,760 4.04 4.10 3.98 2,600 0 0.0
25/04/2019
4.04
 6,200 4.29 4.42 3.91 1,500 0 0.0
24/04/2019
4.29
 4,400 3.91 4.29 3.79 4,100 0 0.0
23/04/2019
3.91
 50 3.91 3.91 3.91 0 0 0
22/04/2019
3.91
 0 3.91 3.91 3.91 0 0 0
19/04/2019
3.91
 0 3.91 3.91 3.91 0 0 0
18/04/2019
3.91
 14,700 3.79 3.91 3.85 0 0 0
17/04/2019
3.79
 12,300 3.85 3.85 3.79 0 0 0
16/04/2019
3.85
 0 3.85 3.85 3.85 0 0 0
12/04/2019
3.85
 1,100 3.85 3.85 3.85 1,100 0 0.0
11/04/2019
3.85
 20,000 3.85 3.85 3.85 0 0 0
10/04/2019
3.85
 7,500 3.85 3.85 3.79 0 0 0
09/04/2019
3.85
 12,500 3.85 3.85 3.79 100 0 0.0
08/04/2019
3.85
 10,900 3.91 3.91 3.60 0 0 0
05/04/2019
3.91
 1,600 3.91 3.91 3.85 100 0 0.0
04/04/2019
3.91
 22,800 3.91 3.91 3.85 0 0 0
03/04/2019
3.91
 14,500 3.91 3.91 3.85 0 0 0
02/04/2019
3.91
 25,000 3.85 3.91 3.85 0 0 0
01/04/2019
3.85
 500 3.98 3.98 3.85 500 0 0.0
29/03/2019
3.98
 6,200 3.72 4.04 3.79 5,000 0 0.0
28/03/2019
3.72
 51,000 3.79 3.79 3.72 0 0 0
27/03/2019
3.79
 2,500 3.72 3.79 3.72 100 0 0.0
26/03/2019
3.72
 1,000 3.72 3.72 3.72 0 0 0
25/03/2019
3.72
 1,200 4.04 4.04 3.72 0 0 0
22/03/2019
4.04
 1,200 3.72 4.04 3.79 1,200 0 0.0
21/03/2019
3.72
 3,400 3.72 3.85 3.72 1,300 0 0.0
20/03/2019
3.72
 2,000 3.72 3.85 3.72 100 0 0.0
19/03/2019
3.72
 700 3.79 3.91 3.72 600 0 0.0
18/03/2019
3.79
 1,900 3.79 3.91 3.79 100 0 0.0
15/03/2019
3.79
 6,000 3.79 3.79 3.79 0 0 0
14/03/2019
3.79
 3,500 3.85 3.85 3.79 0 0 0
13/03/2019
3.85
 4,000 3.79 3.85 3.66 1,200 0 0.0
12/03/2019
3.79
 1,200 3.79 3.79 3.72 0 0 0
11/03/2019
3.79
 4,100 3.85 4.04 3.79 100 0 0.0
08/03/2019
3.85
 8,200 3.79 3.85 3.66 200 0 0.0
07/03/2019
3.79
 5,900 3.85 3.85 3.72 1,200 0 0.0
06/03/2019
3.85
 1,000 3.91 3.91 3.85 0 0 0
05/03/2019
3.91
 1,900 3.85 3.91 3.79 100 0 0.0
04/03/2019
3.85
 4,000 3.91 4.04 3.72 200 0 0.0
01/03/2019
3.91
 500 3.91 4.04 3.91 100 0 0.0
28/02/2019
3.91
 5,000 4.04 4.04 3.72 4,200 0 0.0
27/02/2019
4.04
 0 4.04 4.04 4.04 0 0 0
26/02/2019
4.04
 3,700 4.04 4.04 3.72 300 0 0.0
25/02/2019
4.04
 0 4.04 4.04 4.04 0 0 0
22/02/2019
4.04
 0 4.04 4.04 4.04 0 0 0
21/02/2019
4.04
 100 3.72 4.04 4.04 100 0 0.0
20/02/2019
3.72
 3,100 3.91 3.91 3.72 0 0 0
19/02/2019
3.91
 0 3.91 3.91 3.91 0 0 0
18/02/2019
3.91
 800 3.79 3.91 3.72 700 0 0.0
15/02/2019
3.79
 17,500 3.72 3.91 3.79 100 0 0.0
14/02/2019
3.72
 1,500 3.72 3.72 3.72 0 0 0
13/02/2019
3.72
 3,000 3.79 3.79 3.60 0 0 0
12/02/2019
3.79
 200 3.98 3.98 3.79 0 0 0
11/02/2019
3.98
 100 3.79 3.98 3.98 100 0 0.0
01/02/2019
3.79
 1,135 3.66 3.98 3.79 100 0 0.0
31/01/2019
3.66
 3,600 3.66 3.66 3.53 0 0 0
30/01/2019
3.66
 2,000 3.72 3.72 3.66 0 0 0
29/01/2019
3.72
 10,000 3.72 3.72 3.72 10,000 0 0.1
28/01/2019
3.72
 5,300 3.79 3.79 3.72 0 0 0
25/01/2019
3.79
 100 3.79 3.79 3.79 0 0 0
24/01/2019
3.79
 300 3.85 3.85 3.79 0 0 0
23/01/2019
3.85
 100 3.66 3.85 3.85 100 0 0.0
22/01/2019
3.66
 2,500 3.66 3.66 3.66 0 0 0
21/01/2019
3.66
 18,000 3.66 3.85 3.66 100 0 0.0
18/01/2019
3.66
 13,600 3.72 3.72 3.66 0 0 0
17/01/2019
3.72
 0 3.72 3.72 3.72 0 0 0
16/01/2019
3.72
 19,000 3.72 3.85 3.72 200 0 0.0
15/01/2019
3.72
 3,800 3.91 3.91 3.66 0 0 0
14/01/2019
3.91
 0 3.91 3.91 3.91 0 0 0
11/01/2019
3.91
 1,101 3.79 4.17 3.91 100 0 0.0
10/01/2019: Cổ tức tiền mặt tỉ lệ: 5%
10/01/2019
3.79
 15,035 4.10 4.10 3.72 0 0 0
09/01/2019
4.10
 6,400 4.22 4.34 4.10 100 0 0.0
08/01/2019
4.22
 2,000 4.28 4.45 4.16 100 0 0.0
07/01/2019
4.28
 3,800 4.34 4.57 4.10 100 0 0.0
04/01/2019
4.34
 100 4.04 4.34 4.34 100 0 0.0
03/01/2019
4.04
 1,200 3.98 4.22 3.98 100 0 0.0
02/01/2019
3.98
 1,900 4.16 4.34 3.98 100 0 0.0
28/12/2018
4.16
 5,800 3.98 4.28 3.87 700 0 0.0
27/12/2018
3.98
 1,400 4.34 4.34 3.98 0 900 -0.0
26/12/2018
4.34
 100 4.10 4.34 4.34 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |