CTCP Sông Đà 5 (sd5)

7.20
-0.10
(-1.37%)
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
(2026-06-29) 		0 0% 23,700 -1,400 0
6.90
7.60
7.20
2 tháng
(2026-06-01) 		0 0% 72,300 -1,400 0
6.90
7.60
7.20
3 tháng
(2026-05-04) 		-0.20 -2.67% 172,200 -8,800 0
6.90
7.60
7.20
6 tháng
(2026-01-30) 		-1 -12.05% 706,300 -69,800 -0.5
6.90
8.30
7.20
12 tháng
(2025-08-04) 		-1.45 -16.54% 2,151,900 -468,000 -4.0
6.90
9.29
7.20
24 tháng
(2024-08-08) 		0.89 13.81% 7,955,192 -360,350 -3.3
6.33
9.29
7.20
36 tháng
(2023-08-14) 		1.12 18.13% 16,775,537 -61,240 -1.1
5.55
9.29
7.20
60 tháng
(2021-08-24) 		0.77 11.86% 79,179,224 -900,370 -10.2
4.84
11.99
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |