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)
04/05/2018
5.15
 6,600 5.15 5.40 5.08 400 0 0.0
03/05/2018
5.15
 900 5.40 5.40 4.95 100 0 0.0
02/05/2018
5.40
 200 5.47 5.47 5.15 100 0 0.0
27/04/2018
5.47
 5,300 5.27 5.47 5.27 5,300 0 0.0
26/04/2018
5.27
 7,200 5.34 5.40 5.02 400 0 0.0
24/04/2018
5.34
 2,300 5.15 5.40 5.08 200 0 0.0
23/04/2018
5.15
 2,900 5.40 5.40 5.15 2,000 0 0.0
20/04/2018
5.40
 100 5.15 5.40 5.40 100 0 0.0
19/04/2018
5.15
 20,550 5.15 5.15 5.15 0 0 0
18/04/2018
5.15
 4,800 5.21 5.21 5.15 0 0 0
17/04/2018
5.21
 2,100 5.40 5.40 5.21 0 0 0
16/04/2018
5.40
 100 5.27 5.40 5.40 100 0 0.0
13/04/2018
5.27
 600 5.27 5.40 5.15 200 0 0.0
12/04/2018
5.27
 4,600 5.34 5.34 5.15 0 0 0
11/04/2018
5.34
 4,900 5.40 5.40 5.27 100 0 0.0
10/04/2018
5.40
 5,400 5.47 5.47 5.27 100 0 0.0
09/04/2018
5.47
 11,982 5.47 5.47 5.27 400 0 0.0
06/04/2018
5.47
 13,500 5.53 5.53 5.27 0 0 0
05/04/2018
5.53
 7,300 5.72 5.72 5.53 0 0 0
04/04/2018: Cổ tức tiền mặt tỉ lệ: 8%
04/04/2018
5.72
 1,100 6.11 6.11 5.72 100 0 0.0
03/04/2018
6.11
 56,436 6.11 6.11 5.99 100 0 0.0
02/04/2018
6.11
 15,720 6.11 6.17 6.11 0 0 0
30/03/2018
6.11
 26,028 6.23 6.29 6.11 0 0 0
29/03/2018
6.23
 198,300 5.93 6.41 5.99 400 0 0.0
28/03/2018
5.93
 42,200 5.87 5.99 5.93 100 0 0.0
27/03/2018
5.87
 2,700 5.87 5.87 5.75 200 0 0.0
26/03/2018
5.87
 58,400 5.75 5.93 5.75 100 0 0.0
23/03/2018
5.75
 19,800 5.75 5.81 5.75 0 0 0
22/03/2018
5.75
 41,714 5.81 5.81 5.75 1,900 0 0.0
21/03/2018
5.81
 31,200 5.87 5.87 5.81 0 0 0
20/03/2018
5.87
 36,000 5.93 5.93 5.87 0 0 0
19/03/2018
5.93
 84,900 5.87 5.93 5.81 0 0 0
16/03/2018
5.87
 26,357 5.81 5.93 5.87 200 0 0.0
15/03/2018
5.81
 24,500 5.87 5.87 5.81 0 0 0
14/03/2018
5.87
 2,600 5.87 5.87 5.87 0 0 0
13/03/2018
5.87
 1,200 5.81 5.93 5.81 100 0 0.0
12/03/2018
5.81
 2,500 5.81 5.93 5.81 100 0 0.0
09/03/2018
5.81
 7,200 5.81 5.81 5.81 0 0 0
08/03/2018
5.81
 69,500 5.81 5.93 5.81 100 0 0.0
07/03/2018
5.81
 29,000 5.75 5.93 5.75 200 0 0.0
06/03/2018
5.75
 10,200 5.75 5.93 5.75 100 0 0.0
05/03/2018
5.75
 10,800 5.75 5.99 5.75 100 0 0.0
02/03/2018
5.75
 6,028 5.87 5.87 5.75 0 0 0
01/03/2018
5.87
 9,100 5.93 5.93 5.75 0 0 0
28/02/2018
5.93
 5,800 5.93 6.05 5.75 3,700 0 0.0
27/02/2018
5.93
 3,500 5.93 5.93 5.81 500 0 0.0
26/02/2018
5.93
 6,000 5.93 5.93 5.81 0 0 0
23/02/2018
5.93
 9,800 5.81 6.11 5.93 0 0 0
22/02/2018
5.81
 22,200 6.17 6.17 5.64 0 0 0
21/02/2018
6.17
 0 6.17 6.17 6.17 0 0 0
13/02/2018
6.17
 0 6.17 6.17 6.17 0 0 0
12/02/2018
6.17
 100 5.64 6.17 6.17 100 0 0.0
09/02/2018
5.64
 10,500 5.99 5.99 5.58 100 0 0.0
08/02/2018
5.99
 0 5.99 5.99 5.99 0 0 0
07/02/2018
5.99
 100 5.58 5.99 5.99 100 0 0.0
06/02/2018
5.58
 20,000 5.70 5.70 5.16 1,700 0 0.0
05/02/2018
5.70
 11,500 5.75 5.75 5.64 100 0 0.0
02/02/2018
5.75
 13,230 5.75 5.93 5.75 400 0 0.0
01/02/2018
5.75
 54,700 5.81 5.81 5.75 0 0 0
31/01/2018
5.81
 36,900 5.87 5.87 5.75 1,100 0 0.0
30/01/2018
5.87
 7,400 5.87 5.87 5.87 0 0 0
29/01/2018
5.87
 22,130 5.87 5.93 5.87 0 0 0
26/01/2018
5.87
 21,910 5.87 5.93 5.87 0 0 0
25/01/2018
5.87
 27,000 5.99 5.99 5.87 0 0 0
24/01/2018
5.99
 32,200 6.11 6.11 5.99 0 0 0
23/01/2018
6.11
 12,300 5.99 6.11 6.05 0 0 0
22/01/2018
5.99
 45,900 5.87 6.05 5.93 0 0 0
19/01/2018
5.87
 15,108 5.87 6.05 5.81 100 0 0.0
18/01/2018
5.87
 30,460 5.93 6.05 5.87 100 0 0.0
17/01/2018
5.93
 23,500 5.93 5.99 5.93 0 0 0
16/01/2018
5.93
 11,601 5.99 5.99 5.93 0 0 0
15/01/2018
5.99
 18,900 5.99 5.99 5.93 0 3,200 -0.0
12/01/2018
5.99
 25,100 6.05 6.11 5.93 100 0 0.0
11/01/2018
6.05
 38,200 6.05 6.17 5.93 200 0 0.0
10/01/2018
6.05
 69,400 5.93 6.11 5.93 200 0 0.0
09/01/2018
5.93
 20,000 5.99 6.29 5.93 100 0 0.0
08/01/2018
5.99
 15,400 6.11 6.11 5.93 0 0 0
05/01/2018
6.11
 900 6.05 6.29 6.11 500 0 0.0
04/01/2018
6.05
 23,602 5.87 6.41 5.87 1,500 0 0.0
03/01/2018
5.87
 26,200 5.87 5.87 5.87 0 0 0
02/01/2018
5.87
 28,900 5.87 5.87 5.87 0 0 0
29/12/2017
5.87
 11,300 5.87 5.87 5.81 0 0 0
28/12/2017
5.87
 28,800 5.87 5.87 5.81 0 0 0
27/12/2017
5.87
 49,120 5.87 5.87 5.87 0 20 -0.0
26/12/2017
5.87
 8,400 5.87 5.87 5.87 0 0 0
25/12/2017
5.87
 11,000 5.87 5.87 5.81 0 0 0
22/12/2017
5.87
 56,849 5.93 5.93 5.81 0 0 0
21/12/2017
5.93
 8,400 5.99 5.99 5.93 0 0 0
20/12/2017
5.99
 53,800 5.81 5.99 5.81 200 0 0.0
19/12/2017
5.81
 10,302 5.93 5.93 5.75 0 0 0
18/12/2017
5.93
 48,350 5.93 5.93 5.81 0 0 0
15/12/2017
5.93
 102,300 5.93 5.93 5.81 100 0 0.0
14/12/2017
5.93
 7,200 5.93 5.93 5.87 0 0 0
13/12/2017
5.93
 12,700 5.81 5.93 5.87 100 0 0.0
12/12/2017
5.81
 48,002 5.99 5.99 5.75 100 0 0.0
11/12/2017
5.99
 15,200 5.99 5.99 5.93 0 0 0
08/12/2017
5.99
 69,200 6.05 6.05 5.99 0 0 0
07/12/2017
6.05
 90,200 6.23 6.23 6.05 0 0 0
06/12/2017
6.23
 88,228 6.29 6.29 6.23 0 0 0
05/12/2017
6.29
 51,150 6.29 6.29 6.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |