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)
15/11/2016
5.13
 50,700 5.08 5.13 5.08 500 0 0.0
14/11/2016
5.08
 68,258 5.08 5.19 5.03 3,500 0 0.0
11/11/2016
5.08
 131,758 4.92 5.30 4.86 29,700 0 0.3
10/11/2016
4.92
 5,726 4.86 4.92 4.86 4,700 0 0.0
09/11/2016
4.86
 44,200 4.97 5.08 4.76 13,300 0 0.1
08/11/2016
4.97
 12,700 4.81 5.03 4.76 8,900 0 0.1
07/11/2016
4.81
 9,310 4.76 4.81 4.76 100 0 0.0
04/11/2016
4.76
 5,900 4.86 4.86 4.76 200 0 0.0
03/11/2016
4.86
 10,000 4.76 4.86 4.76 1,300 0 0.0
02/11/2016
4.76
 27,500 4.81 4.92 4.70 200 0 0.0
01/11/2016
4.81
 55,800 4.92 4.97 4.81 200 0 0.0
31/10/2016
4.92
 9,110 5.03 5.03 4.86 0 0 0
28/10/2016
5.03
 100 4.92 5.03 5.03 100 0 0.0
27/10/2016
4.92
 2,900 4.97 4.97 4.86 100 0 0.0
26/10/2016
4.97
 20,100 4.97 4.97 4.86 100 0 0.0
25/10/2016
4.97
 3,300 4.92 5.03 4.86 300 0 0.0
24/10/2016
4.92
 44,300 4.97 5.08 4.86 100 0 0.0
21/10/2016
4.97
 42,854 5.19 5.19 4.97 200 0 0.0
20/10/2016
5.19
 24,400 5.08 5.24 4.97 1,700 0 0.0
19/10/2016
5.08
 50,000 5.03 5.19 5.08 100 0 0.0
18/10/2016
5.03
 22,300 4.92 5.03 4.97 200 0 0.0
17/10/2016
4.92
 39,600 4.92 5.13 4.92 600 10,000 -0.1
14/10/2016
4.92
 28,100 4.92 5.30 4.81 8,300 0 0.1
13/10/2016
4.92
 13,009 4.86 4.92 4.81 300 0 0.0
12/10/2016
4.86
 12,200 4.81 4.86 4.81 0 0 0
11/10/2016
4.81
 32,800 4.86 4.86 4.81 0 0 0
10/10/2016
4.86
 5,000 4.86 4.86 4.86 0 0 0
07/10/2016
4.86
 25,700 4.92 4.92 4.86 1,000 0 0.0
06/10/2016
4.92
 22,910 4.86 4.97 4.86 400 0 0.0
05/10/2016
4.86
 7,200 4.86 4.92 4.86 200 0 0.0
04/10/2016
4.86
 11,900 4.92 4.92 4.76 700 0 0.0
03/10/2016
4.92
 15,800 4.92 4.92 4.86 0 0 0
30/09/2016
4.92
 20,610 4.86 5.03 4.70 6,900 0 0.1
29/09/2016
4.86
 16,500 4.97 4.97 4.76 0 0 0
28/09/2016
4.97
 47,500 4.81 5.03 4.76 800 2,000 -0.0
27/09/2016
4.81
 17,000 4.86 4.86 4.76 0 0 0
26/09/2016
4.86
 10,800 4.86 4.86 4.76 200 100 0.0
23/09/2016
4.86
 7,200 4.86 4.86 4.81 100 100 0
22/09/2016
4.86
 28,200 4.86 4.92 4.81 300 0 0.0
21/09/2016
4.86
 2,800 4.86 5.03 4.86 900 0 0.0
20/09/2016
4.86
 12,500 4.86 4.86 4.86 0 500 -0.0
19/09/2016
4.86
 32,700 4.86 4.97 4.86 400 0 0.0
16/09/2016
4.86
 20,900 4.86 4.97 4.81 400 0 0.0
15/09/2016
4.86
 40,910 4.92 4.97 4.86 0 0 0
14/09/2016
4.92
 27,440 4.97 5.03 4.92 600 0 0.0
13/09/2016
4.97
 65,400 5.03 5.03 4.97 0 0 0
12/09/2016
5.03
 53,900 5.08 5.08 5.03 4,000 0 0.0
09/09/2016
5.08
 16,600 5.08 5.13 5.03 0 0 0
08/09/2016
5.08
 16,000 5.08 5.08 5.03 0 6,500 -0.1
07/09/2016
5.08
 15,700 5.08 5.08 4.97 0 0 0
06/09/2016
5.08
 19,860 5.03 5.08 5.03 0 0 0
05/09/2016
5.03
 19,800 5.08 5.19 5.03 0 0 0
01/09/2016
5.08
 21,000 5.08 5.08 5.08 0 0 0
31/08/2016
5.08
 17,100 5.08 5.13 5.03 500 0 0.0
30/08/2016
5.08
 8,100 5.08 5.30 5.03 1,100 0 0.0
29/08/2016
5.08
 700 5.08 5.13 4.97 100 0 0.0
26/08/2016
5.08
 6,900 5.03 5.08 4.97 300 0 0.0
25/08/2016
5.03
 1,200 5.03 5.03 5.03 0 0 0
24/08/2016
5.03
 35,100 5.03 5.03 4.97 0 0 0
23/08/2016
5.03
 12,800 4.97 5.03 4.97 0 0 0
22/08/2016
4.97
 18,000 5.13 5.13 4.97 0 0 0
19/08/2016
5.13
 4,160 5.03 5.13 4.97 1,300 0 0.0
18/08/2016
5.03
 29,000 5.03 5.13 5.03 200 0 0.0
17/08/2016
5.03
 56,890 5.13 5.19 5.03 0 24,300 -0.2
16/08/2016
5.13
 14,700 5.13 5.13 5.03 0 700 -0.0
15/08/2016
5.13
 23,320 5.13 5.19 4.97 600 0 0.0
12/08/2016
5.13
 21,900 5.19 5.19 5.03 200 0 0.0
11/08/2016
5.19
 22,400 5.24 5.24 5.08 100 0 0.0
10/08/2016
5.24
 9,700 5.30 5.30 5.13 800 0 0.0
09/08/2016
5.30
 8,900 5.08 5.35 5.13 200 0 0.0
08/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2016
5.08
 36,900 5.19 5.62 5.08 1,000 0 0.0
05/08/2016
5.19
 126,900 5.24 5.29 5.19 0 0 0
04/08/2016
5.24
 44,700 5.24 5.38 5.24 1,100 0 0.0
03/08/2016
5.24
 43,500 5.34 5.34 5.24 0 0 0
02/08/2016
5.34
 90,566 5.53 5.53 5.29 0 60 -0.0
01/08/2016
5.53
 41,600 5.58 5.73 5.38 0 0 0
29/07/2016
5.58
 238,000 5.38 5.73 5.29 25,000 0 0.3
28/07/2016
5.38
 57,600 5.29 5.48 5.29 100 0 0.0
27/07/2016
5.29
 27,946 5.19 5.29 5.24 0 0 0
26/07/2016
5.19
 42,600 5.24 5.29 5.14 200 0 0.0
25/07/2016
5.24
 8,000 5.14 5.29 5.14 200 0 0.0
22/07/2016
5.14
 57,400 5.19 5.19 5.09 0 0 0
21/07/2016
5.19
 53,800 5.19 5.24 5.14 0 0 0
20/07/2016
5.19
 128,300 5.29 5.29 5.14 0 0 0
19/07/2016
5.29
 136,800 5.38 5.43 5.14 0 0 0
18/07/2016
5.38
 98,800 5.43 5.48 5.29 100 0 0.0
15/07/2016
5.43
 72,940 5.63 5.63 5.34 400 0 0.0
14/07/2016
5.63
 132,000 5.78 5.78 5.53 0 0 0
13/07/2016
5.78
 165,500 5.38 5.78 5.34 200 0 0.0
12/07/2016
5.38
 53,848 5.34 5.38 5.29 0 0 0
11/07/2016
5.34
 154,600 5.43 5.58 5.34 0 11,300 -0.1
08/07/2016
5.43
 322,345 5.34 5.58 5.38 100 2,000 -0.0
07/07/2016
5.34
 311,200 5.09 5.48 5.04 100 2,300 -0.0
06/07/2016
5.09
 74,900 5.14 5.19 5.09 0 0 0
05/07/2016
5.14
 15,700 5.19 5.19 5.09 0 0 0
04/07/2016
5.19
 45,000 5.09 5.19 5.04 200 0 0.0
01/07/2016
5.09
 69,240 5.04 5.09 4.99 5,400 0 0.1
30/06/2016
5.04
 38,300 5.24 5.29 5.04 2,500 0 0.0
29/06/2016
5.24
 54,640 4.94 5.29 4.94 7,100 0 0.1
28/06/2016
4.94
 40,950 4.90 5.09 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |