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)
20/02/2019
4.09
 3,100 4.29 4.29 4.09 0 0 0
19/02/2019
4.29
 0 4.29 4.29 4.29 0 0 0
18/02/2019
4.29
 800 4.16 4.29 4.09 700 0 0.0
15/02/2019
4.16
 17,500 4.09 4.29 4.16 100 0 0.0
14/02/2019
4.09
 1,500 4.09 4.09 4.09 0 0 0
13/02/2019
4.09
 3,000 4.16 4.16 3.95 0 0 0
12/02/2019
4.16
 200 4.36 4.36 4.16 0 0 0
11/02/2019
4.36
 100 4.16 4.36 4.36 100 0 0.0
01/02/2019
4.16
 1,135 4.02 4.36 4.16 100 0 0.0
31/01/2019
4.02
 3,600 4.02 4.02 3.88 0 0 0
30/01/2019
4.02
 2,000 4.09 4.09 4.02 0 0 0
29/01/2019
4.09
 10,000 4.09 4.09 4.09 10,000 0 0.1
28/01/2019
4.09
 5,300 4.16 4.16 4.09 0 0 0
25/01/2019
4.16
 100 4.16 4.16 4.16 0 0 0
24/01/2019
4.16
 300 4.23 4.23 4.16 0 0 0
23/01/2019
4.23
 100 4.02 4.23 4.23 100 0 0.0
22/01/2019
4.02
 2,500 4.02 4.02 4.02 0 0 0
21/01/2019
4.02
 18,000 4.02 4.23 4.02 100 0 0.0
18/01/2019
4.02
 13,600 4.09 4.09 4.02 0 0 0
17/01/2019
4.09
 0 4.09 4.09 4.09 0 0 0
16/01/2019
4.09
 19,000 4.09 4.23 4.09 200 0 0.0
15/01/2019
4.09
 3,800 4.29 4.29 4.02 0 0 0
14/01/2019
4.29
 0 4.29 4.29 4.29 0 0 0
11/01/2019
4.29
 1,101 4.16 4.57 4.29 100 0 0.0
10/01/2019: Cổ tức tiền mặt tỉ lệ: 5%
10/01/2019
4.16
 15,035 4.50 4.50 4.09 0 0 0
09/01/2019
4.50
 6,400 4.63 4.76 4.50 100 0 0.0
08/01/2019
4.63
 2,000 4.70 4.89 4.57 100 0 0.0
07/01/2019
4.70
 3,800 4.76 5.02 4.50 100 0 0.0
04/01/2019
4.76
 100 4.44 4.76 4.76 100 0 0.0
03/01/2019
4.44
 1,200 4.37 4.63 4.37 100 0 0.0
02/01/2019
4.37
 1,900 4.57 4.76 4.37 100 0 0.0
28/12/2018
4.57
 5,800 4.37 4.70 4.25 700 0 0.0
27/12/2018
4.37
 1,400 4.76 4.76 4.37 0 900 -0.0
26/12/2018
4.76
 100 4.50 4.76 4.76 100 0 0.0
25/12/2018
4.50
 4,268 4.76 4.76 4.50 0 268 -0.0
24/12/2018
4.76
 0 4.76 4.76 4.76 0 0 0
21/12/2018
4.76
 200 4.57 4.76 4.57 200 0 0.0
20/12/2018
4.57
 3,800 4.57 4.76 4.25 1,400 0 0.0
19/12/2018
4.57
 700 4.57 4.76 4.31 400 0 0.0
18/12/2018
4.57
 100 4.44 4.57 4.57 100 0 0.0
17/12/2018
4.44
 1,500 4.63 4.63 4.44 0 0 0
14/12/2018
4.63
 400 4.63 4.63 4.63 400 0 0.0
13/12/2018
4.63
 0 4.63 4.63 4.63 0 0 0
12/12/2018
4.63
 0 4.63 4.63 4.63 0 0 0
11/12/2018
4.63
 0 4.63 4.63 4.63 0 0 0
10/12/2018
4.63
 2,200 4.50 4.76 4.50 200 0 0.0
07/12/2018
4.50
 868 4.50 4.50 4.44 0 0 0
06/12/2018
4.50
 15,400 4.89 4.89 4.50 0 0 0
05/12/2018
4.89
 200 4.70 4.89 4.76 200 0 0.0
04/12/2018
4.70
 10,300 4.70 4.70 4.50 100 0 0.0
03/12/2018
4.70
 1,500 4.95 4.95 4.70 0 0 0
30/11/2018
4.95
 8,600 4.70 4.95 4.63 300 0 0.0
29/11/2018
4.70
 6,800 4.57 4.89 4.31 300 0 0.0
28/11/2018
4.57
 1,900 4.44 4.82 4.44 300 0 0.0
27/11/2018
4.44
 300 4.50 4.89 4.44 100 0 0.0
26/11/2018
4.50
 3,700 4.89 4.89 4.50 0 0 0
23/11/2018
4.89
 0 4.89 4.89 4.89 0 0 0
22/11/2018
4.89
 200 4.63 4.89 4.57 100 0 0.0
21/11/2018
4.63
 2,000 4.95 4.95 4.63 0 0 0
20/11/2018
4.95
 0 4.95 4.95 4.95 0 0 0
19/11/2018
4.95
 0 4.95 4.95 4.95 0 0 0
16/11/2018
4.95
 800 5.02 5.02 4.70 100 0 0.0
15/11/2018
5.02
 100 4.63 5.02 5.02 100 0 0.0
14/11/2018
4.63
 8,100 4.89 5.02 4.63 100 0 0.0
13/11/2018
4.89
 400 4.63 4.95 4.31 200 0 0.0
12/11/2018
4.63
 1,400 5.02 5.02 4.63 0 0 0
09/11/2018
5.02
 0 5.02 5.02 5.02 0 0 0
08/11/2018
5.02
 0 5.02 5.02 5.02 0 0 0
07/11/2018
5.02
 100 4.57 5.02 5.02 100 0 0.0
06/11/2018
4.57
 4,800 5.02 5.02 4.57 0 0 0
05/11/2018
5.02
 100 4.82 5.02 5.02 100 0 0.0
02/11/2018
4.82
 0 4.82 4.82 4.82 0 0 0
01/11/2018
4.82
 3,300 5.02 5.02 4.63 100 0 0.0
31/10/2018
5.02
 7,400 4.70 5.15 4.44 6,000 0 0.0
30/10/2018
4.70
 0 4.70 4.70 4.70 0 0 0
29/10/2018
4.70
 920 5.02 5.02 4.70 0 0 0
26/10/2018
5.02
 0 5.02 5.02 5.02 0 0 0
25/10/2018
5.02
 0 5.02 5.02 5.02 0 0 0
24/10/2018
5.02
 1,100 4.76 5.02 4.76 1,100 0 0.0
23/10/2018
4.76
 300 4.37 4.76 4.63 300 0 0.0
22/10/2018
4.37
 1,400 4.76 5.02 4.37 800 0 0.0
19/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
18/10/2018
4.76
 100 4.50 4.76 4.76 100 0 0.0
17/10/2018
4.50
 41,500 4.76 4.76 4.31 100 0 0.0
16/10/2018
4.76
 23,500 4.76 4.76 4.70 0 0 0
15/10/2018
4.76
 6,400 4.76 4.76 4.50 100 0 0.0
12/10/2018
4.76
 3,400 4.37 4.76 4.31 2,600 0 0.0
11/10/2018
4.37
 31,500 4.50 4.82 4.18 300 0 0.0
10/10/2018
4.50
 13,300 4.95 5.34 4.50 100 0 0.0
09/10/2018
4.95
 2,400 4.95 4.95 4.95 0 0 0
08/10/2018
4.95
 6,090 4.70 5.08 4.70 300 0 0.0
05/10/2018
4.70
 39,200 4.70 5.08 4.70 100 0 0.0
04/10/2018
4.70
 2,300 4.95 4.95 4.70 0 0 0
03/10/2018
4.95
 2,900 5.02 5.02 4.70 100 0 0.0
02/10/2018
5.02
 0 5.02 5.02 5.02 0 0 0
01/10/2018
5.02
 600 5.15 5.15 5.02 0 0 0
28/09/2018
5.15
 26,900 5.02 5.15 4.82 900 0 0.0
27/09/2018
5.02
 10,300 5.15 5.34 5.02 400 0 0.0
26/09/2018
5.15
 4,100 5.27 5.27 5.02 100 0 0.0
25/09/2018
5.27
 0 5.27 5.27 5.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |