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)
06/08/2018
4.57
 700 4.81 4.81 4.51 0 0 0
03/08/2018
4.81
 100 4.63 4.81 4.81 100 0 0.0
02/08/2018
4.63
 1,300 4.86 4.86 4.63 0 0 0
01/08/2018
4.86
 0 4.86 4.86 4.86 0 0 0
31/07/2018
4.86
 0 4.86 4.86 4.86 0 0 0
30/07/2018
4.86
 5,201 4.75 5.04 4.45 5,100 0 0.0
27/07/2018
4.75
 29 4.75 4.75 4.75 0 0 0
26/07/2018
4.75
 100 4.51 4.75 4.75 100 0 0.0
25/07/2018
4.51
 1,000 4.69 4.81 4.51 200 0 0.0
24/07/2018
4.69
 500 4.75 4.75 4.69 0 0 0
23/07/2018
4.75
 0 4.75 4.75 4.75 0 0 0
20/07/2018
4.75
 1,600 4.86 4.86 4.45 1,200 0 0.0
19/07/2018
4.86
 100 4.51 4.86 4.86 100 0 0.0
18/07/2018
4.51
 1,000 4.81 4.81 4.51 0 0 0
17/07/2018
4.81
 0 4.81 4.81 4.81 0 0 0
16/07/2018
4.81
 100 4.69 4.81 4.81 100 0 0.0
13/07/2018
4.69
 500 4.86 4.86 4.40 300 0 0.0
12/07/2018
4.86
 100 4.69 4.86 4.86 100 0 0.0
11/07/2018
4.69
 2,000 4.63 4.69 4.40 300 0 0.0
10/07/2018
4.63
 600 4.63 4.63 4.63 0 0 0
09/07/2018
4.63
 1,500 4.57 4.86 4.51 1,200 0 0.0
06/07/2018
4.57
 100 4.92 4.92 4.57 0 0 0
05/07/2018
4.92
 100 4.81 4.92 4.92 100 0 0.0
04/07/2018
4.81
 100 4.45 4.81 4.81 100 0 0.0
03/07/2018
4.45
 3,500 4.81 5.04 4.45 100 0 0.0
02/07/2018
4.81
 4,400 4.98 4.98 4.51 700 0 0.0
29/06/2018
4.98
 900 4.98 4.98 4.69 800 0 0.0
28/06/2018
4.98
 0 4.98 4.98 4.98 0 0 0
27/06/2018
4.98
 0 4.98 4.98 4.98 0 0 0
26/06/2018
4.98
 300 4.63 4.98 4.69 300 0 0.0
25/06/2018
4.63
 0 4.63 4.63 4.63 0 0 0
22/06/2018
4.63
 0 4.63 4.63 4.63 0 0 0
21/06/2018
4.63
 930 4.69 4.69 4.63 0 0 0
20/06/2018
4.69
 2,050 4.51 4.69 4.45 1,000 0 0.0
19/06/2018
4.51
 1,700 4.69 4.69 4.51 0 0 0
18/06/2018
4.69
 1,800 4.69 4.69 4.69 0 0 0
15/06/2018
4.69
 500 4.69 4.69 4.69 0 0 0
14/06/2018
4.69
 0 4.69 4.69 4.69 0 0 0
13/06/2018
4.69
 200 4.69 4.69 4.63 0 0 0
12/06/2018
4.69
 0 4.69 4.69 4.69 0 0 0
11/06/2018
4.69
 0 4.69 4.69 4.69 0 0 0
08/06/2018
4.69
 0 4.69 4.69 4.69 0 0 0
07/06/2018
4.69
 17,019 4.45 4.81 4.45 1,300 0 0.0
06/06/2018
4.45
 21,501 4.45 4.86 4.45 500 0 0.0
05/06/2018
4.45
 16,600 4.45 4.69 4.45 200 0 0.0
04/06/2018
4.45
 17,400 4.81 4.81 4.45 100 0 0.0
01/06/2018
4.81
 100 4.57 4.81 4.81 100 0 0.0
31/05/2018
4.57
 20,500 4.98 4.98 4.57 100 0 0.0
30/05/2018
4.98
 1,700 5.22 5.22 4.81 100 0 0.0
29/05/2018
5.22
 300 4.75 5.22 4.86 300 0 0.0
28/05/2018
4.75
 3,600 4.45 4.75 4.51 200 0 0.0
25/05/2018
4.45
 9,400 4.75 4.86 4.45 100 0 0.0
24/05/2018
4.75
 12,100 4.98 4.98 4.75 200 0 0.0
23/05/2018
4.98
 1,320 5.10 5.27 4.98 1,000 0 0.0
22/05/2018
5.10
 2,500 5.10 5.22 4.92 300 0 0.0
21/05/2018
5.10
 2,200 5.10 5.22 4.98 200 0 0.0
18/05/2018
5.10
 1,200 5.22 5.22 5.04 0 0 0
17/05/2018
5.22
 722 5.22 5.22 5.10 100 0 0.0
16/05/2018
5.22
 400 5.27 5.27 5.04 100 0 0.0
15/05/2018
5.27
 0 5.27 5.27 5.27 0 0 0
14/05/2018
5.27
 43,100 5.16 5.33 5.27 100 0 0.0
11/05/2018
5.16
 32,100 5.10 5.33 4.98 100 0 0.0
10/05/2018
5.10
 72,800 4.98 5.27 5.04 0 100 -0.0
09/05/2018
4.98
 50,600 4.86 5.16 4.81 100 0 0.0
08/05/2018
4.86
 13,800 4.63 4.92 4.63 200 0 0.0
07/05/2018
4.63
 3,510 4.69 4.86 4.63 100 0 0.0
04/05/2018
4.69
 6,600 4.69 4.92 4.63 400 0 0.0
03/05/2018
4.69
 900 4.92 4.92 4.51 100 0 0.0
02/05/2018
4.92
 200 4.98 4.98 4.69 100 0 0.0
27/04/2018
4.98
 5,300 4.81 4.98 4.81 5,300 0 0.0
26/04/2018
4.81
 7,200 4.86 4.92 4.57 400 0 0.0
24/04/2018
4.86
 2,300 4.69 4.92 4.63 200 0 0.0
23/04/2018
4.69
 2,900 4.92 4.92 4.69 2,000 0 0.0
20/04/2018
4.92
 100 4.69 4.92 4.92 100 0 0.0
19/04/2018
4.69
 20,550 4.69 4.69 4.69 0 0 0
18/04/2018
4.69
 4,800 4.75 4.75 4.69 0 0 0
17/04/2018
4.75
 2,100 4.92 4.92 4.75 0 0 0
16/04/2018
4.92
 100 4.81 4.92 4.92 100 0 0.0
13/04/2018
4.81
 600 4.81 4.92 4.69 200 0 0.0
12/04/2018
4.81
 4,600 4.86 4.86 4.69 0 0 0
11/04/2018
4.86
 4,900 4.92 4.92 4.81 100 0 0.0
10/04/2018
4.92
 5,400 4.98 4.98 4.81 100 0 0.0
09/04/2018
4.98
 11,982 4.98 4.98 4.81 400 0 0.0
06/04/2018
4.98
 13,500 5.04 5.04 4.81 0 0 0
05/04/2018
5.04
 7,300 5.22 5.22 5.04 0 0 0
04/04/2018: Cổ tức tiền mặt tỉ lệ: 8%
04/04/2018
5.22
 1,100 5.57 5.57 5.22 100 0 0.0
03/04/2018
5.57
 56,436 5.57 5.57 5.46 100 0 0.0
02/04/2018
5.57
 15,720 5.57 5.62 5.57 0 0 0
30/03/2018
5.57
 26,028 5.68 5.73 5.57 0 0 0
29/03/2018
5.68
 198,300 5.40 5.84 5.46 400 0 0.0
28/03/2018
5.40
 42,200 5.35 5.46 5.40 100 0 0.0
27/03/2018
5.35
 2,700 5.35 5.35 5.24 200 0 0.0
26/03/2018
5.35
 58,400 5.24 5.40 5.24 100 0 0.0
23/03/2018
5.24
 19,800 5.24 5.30 5.24 0 0 0
22/03/2018
5.24
 41,714 5.30 5.30 5.24 1,900 0 0.0
21/03/2018
5.30
 31,200 5.35 5.35 5.30 0 0 0
20/03/2018
5.35
 36,000 5.40 5.40 5.35 0 0 0
19/03/2018
5.40
 84,900 5.35 5.40 5.30 0 0 0
16/03/2018
5.35
 26,357 5.30 5.40 5.35 200 0 0.0
15/03/2018
5.30
 24,500 5.35 5.35 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |