CTCP Sông Đà 5 (sd5)

8.30
0.10
(1.22%)
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)
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
14/03/2018
5.35
 2,600 5.35 5.35 5.35 0 0 0
13/03/2018
5.35
 1,200 5.30 5.40 5.30 100 0 0.0
12/03/2018
5.30
 2,500 5.30 5.40 5.30 100 0 0.0
09/03/2018
5.30
 7,200 5.30 5.30 5.30 0 0 0
08/03/2018
5.30
 69,500 5.30 5.40 5.30 100 0 0.0
07/03/2018
5.30
 29,000 5.24 5.40 5.24 200 0 0.0
06/03/2018
5.24
 10,200 5.24 5.40 5.24 100 0 0.0
05/03/2018
5.24
 10,800 5.24 5.46 5.24 100 0 0.0
02/03/2018
5.24
 6,028 5.35 5.35 5.24 0 0 0
01/03/2018
5.35
 9,100 5.40 5.40 5.24 0 0 0
28/02/2018
5.40
 5,800 5.40 5.51 5.24 3,700 0 0.0
27/02/2018
5.40
 3,500 5.40 5.40 5.30 500 0 0.0
26/02/2018
5.40
 6,000 5.40 5.40 5.30 0 0 0
23/02/2018
5.40
 9,800 5.30 5.57 5.40 0 0 0
22/02/2018
5.30
 22,200 5.62 5.62 5.13 0 0 0
21/02/2018
5.62
 0 5.62 5.62 5.62 0 0 0
13/02/2018
5.62
 0 5.62 5.62 5.62 0 0 0
12/02/2018
5.62
 100 5.13 5.62 5.62 100 0 0.0
09/02/2018
5.13
 10,500 5.46 5.46 5.08 100 0 0.0
08/02/2018
5.46
 0 5.46 5.46 5.46 0 0 0
07/02/2018
5.46
 100 5.08 5.46 5.46 100 0 0.0
06/02/2018
5.08
 20,000 5.19 5.19 4.70 1,700 0 0.0
05/02/2018
5.19
 11,500 5.24 5.24 5.13 100 0 0.0
02/02/2018
5.24
 13,230 5.24 5.40 5.24 400 0 0.0
01/02/2018
5.24
 54,700 5.30 5.30 5.24 0 0 0
31/01/2018
5.30
 36,900 5.35 5.35 5.24 1,100 0 0.0
30/01/2018
5.35
 7,400 5.35 5.35 5.35 0 0 0
29/01/2018
5.35
 22,130 5.35 5.40 5.35 0 0 0
26/01/2018
5.35
 21,910 5.35 5.40 5.35 0 0 0
25/01/2018
5.35
 27,000 5.46 5.46 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |