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)
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
25/12/2018
4.10
 4,268 4.34 4.34 4.10 0 268 -0.0
24/12/2018
4.34
 0 4.34 4.34 4.34 0 0 0
21/12/2018
4.34
 200 4.16 4.34 4.16 200 0 0.0
20/12/2018
4.16
 3,800 4.16 4.34 3.87 1,400 0 0.0
19/12/2018
4.16
 700 4.16 4.34 3.93 400 0 0.0
18/12/2018
4.16
 100 4.04 4.16 4.16 100 0 0.0
17/12/2018
4.04
 1,500 4.22 4.22 4.04 0 0 0
14/12/2018
4.22
 400 4.22 4.22 4.22 400 0 0.0
13/12/2018
4.22
 0 4.22 4.22 4.22 0 0 0
12/12/2018
4.22
 0 4.22 4.22 4.22 0 0 0
11/12/2018
4.22
 0 4.22 4.22 4.22 0 0 0
10/12/2018
4.22
 2,200 4.10 4.34 4.10 200 0 0.0
07/12/2018
4.10
 868 4.10 4.10 4.04 0 0 0
06/12/2018
4.10
 15,400 4.45 4.45 4.10 0 0 0
05/12/2018
4.45
 200 4.28 4.45 4.34 200 0 0.0
04/12/2018
4.28
 10,300 4.28 4.28 4.10 100 0 0.0
03/12/2018
4.28
 1,500 4.51 4.51 4.28 0 0 0
30/11/2018
4.51
 8,600 4.28 4.51 4.22 300 0 0.0
29/11/2018
4.28
 6,800 4.16 4.45 3.93 300 0 0.0
28/11/2018
4.16
 1,900 4.04 4.40 4.04 300 0 0.0
27/11/2018
4.04
 300 4.10 4.45 4.04 100 0 0.0
26/11/2018
4.10
 3,700 4.45 4.45 4.10 0 0 0
23/11/2018
4.45
 0 4.45 4.45 4.45 0 0 0
22/11/2018
4.45
 200 4.22 4.45 4.16 100 0 0.0
21/11/2018
4.22
 2,000 4.51 4.51 4.22 0 0 0
20/11/2018
4.51
 0 4.51 4.51 4.51 0 0 0
19/11/2018
4.51
 0 4.51 4.51 4.51 0 0 0
16/11/2018
4.51
 800 4.57 4.57 4.28 100 0 0.0
15/11/2018
4.57
 100 4.22 4.57 4.57 100 0 0.0
14/11/2018
4.22
 8,100 4.45 4.57 4.22 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |