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)
26/09/2016
5.34
 10,800 5.34 5.34 5.22 200 100 0.0
23/09/2016
5.34
 7,200 5.34 5.34 5.28 100 100 0
22/09/2016
5.34
 28,200 5.34 5.40 5.28 300 0 0.0
21/09/2016
5.34
 2,800 5.34 5.52 5.34 900 0 0.0
20/09/2016
5.34
 12,500 5.34 5.34 5.34 0 500 -0.0
19/09/2016
5.34
 32,700 5.34 5.46 5.34 400 0 0.0
16/09/2016
5.34
 20,900 5.34 5.46 5.28 400 0 0.0
15/09/2016
5.34
 40,910 5.40 5.46 5.34 0 0 0
14/09/2016
5.40
 27,440 5.46 5.52 5.40 600 0 0.0
13/09/2016
5.46
 65,400 5.52 5.52 5.46 0 0 0
12/09/2016
5.52
 53,900 5.58 5.58 5.52 4,000 0 0.0
09/09/2016
5.58
 16,600 5.58 5.64 5.52 0 0 0
08/09/2016
5.58
 16,000 5.58 5.58 5.52 0 6,500 -0.1
07/09/2016
5.58
 15,700 5.58 5.58 5.46 0 0 0
06/09/2016
5.58
 19,860 5.52 5.58 5.52 0 0 0
05/09/2016
5.52
 19,800 5.58 5.70 5.52 0 0 0
01/09/2016
5.58
 21,000 5.58 5.58 5.58 0 0 0
31/08/2016
5.58
 17,100 5.58 5.64 5.52 500 0 0.0
30/08/2016
5.58
 8,100 5.58 5.81 5.52 1,100 0 0.0
29/08/2016
5.58
 700 5.58 5.64 5.46 100 0 0.0
26/08/2016
5.58
 6,900 5.52 5.58 5.46 300 0 0.0
25/08/2016
5.52
 1,200 5.52 5.52 5.52 0 0 0
24/08/2016
5.52
 35,100 5.52 5.52 5.46 0 0 0
23/08/2016
5.52
 12,800 5.46 5.52 5.46 0 0 0
22/08/2016
5.46
 18,000 5.64 5.64 5.46 0 0 0
19/08/2016
5.64
 4,160 5.52 5.64 5.46 1,300 0 0.0
18/08/2016
5.52
 29,000 5.52 5.64 5.52 200 0 0.0
17/08/2016
5.52
 56,890 5.64 5.70 5.52 0 24,300 -0.2
16/08/2016
5.64
 14,700 5.64 5.64 5.52 0 700 -0.0
15/08/2016
5.64
 23,320 5.64 5.70 5.46 600 0 0.0
12/08/2016
5.64
 21,900 5.70 5.70 5.52 200 0 0.0
11/08/2016
5.70
 22,400 5.75 5.75 5.58 100 0 0.0
10/08/2016
5.75
 9,700 5.81 5.81 5.64 800 0 0.0
09/08/2016
5.81
 8,900 5.58 5.87 5.64 200 0 0.0
08/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2016
5.58
 36,900 5.70 6.17 5.58 1,000 0 0.0
05/08/2016
5.70
 126,900 5.75 5.80 5.70 0 0 0
04/08/2016
5.75
 44,700 5.75 5.91 5.75 1,100 0 0.0
03/08/2016
5.75
 43,500 5.86 5.86 5.75 0 0 0
02/08/2016
5.86
 90,566 6.07 6.07 5.80 0 60 -0.0
01/08/2016
6.07
 41,600 6.12 6.29 5.91 0 0 0
29/07/2016
6.12
 238,000 5.91 6.29 5.80 25,000 0 0.3
28/07/2016
5.91
 57,600 5.80 6.02 5.80 100 0 0.0
27/07/2016
5.80
 27,946 5.70 5.80 5.75 0 0 0
26/07/2016
5.70
 42,600 5.75 5.80 5.64 200 0 0.0
25/07/2016
5.75
 8,000 5.64 5.80 5.64 200 0 0.0
22/07/2016
5.64
 57,400 5.70 5.70 5.59 0 0 0
21/07/2016
5.70
 53,800 5.70 5.75 5.64 0 0 0
20/07/2016
5.70
 128,300 5.80 5.80 5.64 0 0 0
19/07/2016
5.80
 136,800 5.91 5.96 5.64 0 0 0
18/07/2016
5.91
 98,800 5.96 6.02 5.80 100 0 0.0
15/07/2016
5.96
 72,940 6.18 6.18 5.86 400 0 0.0
14/07/2016
6.18
 132,000 6.34 6.34 6.07 0 0 0
13/07/2016
6.34
 165,500 5.91 6.34 5.86 200 0 0.0
12/07/2016
5.91
 53,848 5.86 5.91 5.80 0 0 0
11/07/2016
5.86
 154,600 5.96 6.12 5.86 0 11,300 -0.1
08/07/2016
5.96
 322,345 5.86 6.12 5.91 100 2,000 -0.0
07/07/2016
5.86
 311,200 5.59 6.02 5.53 100 2,300 -0.0
06/07/2016
5.59
 74,900 5.64 5.70 5.59 0 0 0
05/07/2016
5.64
 15,700 5.70 5.70 5.59 0 0 0
04/07/2016
5.70
 45,000 5.59 5.70 5.53 200 0 0.0
01/07/2016
5.59
 69,240 5.53 5.59 5.48 5,400 0 0.1
30/06/2016
5.53
 38,300 5.75 5.80 5.53 2,500 0 0.0
29/06/2016
5.75
 54,640 5.43 5.80 5.43 7,100 0 0.1
28/06/2016
5.43
 40,950 5.37 5.59 5.32 0 0 0
27/06/2016
5.37
 74,500 5.53 5.53 5.32 2,400 0 0.0
24/06/2016
5.53
 79,057 5.64 5.70 5.32 6,600 0 0.1
23/06/2016
5.64
 51,400 5.64 5.70 5.64 0 0 0
22/06/2016
5.64
 82,530 5.64 5.70 5.59 0 0 0
21/06/2016
5.64
 61,800 5.64 5.70 5.64 0 20,000 -0.2
20/06/2016
5.64
 30,706 5.64 5.75 5.64 0 0 0
17/06/2016
5.64
 54,930 5.64 5.75 5.59 1,000 0 0.0
16/06/2016
5.64
 85,800 5.80 5.91 5.64 0 0 0
15/06/2016
5.80
 61,000 5.80 5.80 5.64 300 0 0.0
14/06/2016
5.80
 65,820 5.80 5.80 5.80 0 0 0
13/06/2016
5.80
 91,000 6.02 6.07 5.80 0 0 0
10/06/2016
6.02
 370,506 5.59 6.12 5.64 10,000 0 0.1
09/06/2016
5.59
 64,700 5.59 5.59 5.48 0 0 0
08/06/2016
5.59
 67,800 5.53 5.59 5.43 0 0 0
07/06/2016
5.53
 57,700 5.53 5.59 5.48 0 0 0
06/06/2016
5.53
 71,600 5.37 5.59 5.43 1,200 0 0.0
03/06/2016
5.37
 75,210 5.32 5.37 5.27 10,000 0 0.1
02/06/2016
5.32
 61,000 5.27 5.32 5.16 3,000 0 0.0
01/06/2016
5.27
 9,000 5.32 5.32 5.21 0 0 0
31/05/2016
5.32
 56,450 5.21 5.37 5.16 10,400 0 0.1
30/05/2016
5.21
 2,600 5.32 5.32 5.21 100 0 0.0
27/05/2016
5.32
 74,300 5.16 5.32 5.10 5,600 78 0.1
26/05/2016
5.16
 41,800 5.37 5.37 5.16 100 0 0.0
25/05/2016
5.37
 105,200 5.32 5.59 5.16 15,000 0 0.1
24/05/2016
5.32
 21,400 5.32 5.32 5.27 0 0 0
23/05/2016
5.32
 14,100 5.32 5.43 5.32 200 0 0.0
20/05/2016
5.32
 26,000 5.37 5.37 5.32 5,600 0 0.1
19/05/2016
5.37
 8,100 5.43 5.43 5.37 0 0 0
18/05/2016
5.43
 35,446 5.37 5.48 5.27 5,400 10 0.1
17/05/2016
5.37
 39,600 5.43 5.43 5.32 0 13,000 -0.1
16/05/2016
5.43
 108,500 5.43 5.43 5.27 300 0 0.0
13/05/2016
5.43
 34,800 5.43 5.48 5.37 300 0 0.0
12/05/2016
5.43
 7,100 5.48 5.48 5.32 200 0 0.0
11/05/2016
5.48
 16,600 5.53 5.53 5.37 200 0 0.0
10/05/2016
5.53
 30,670 5.37 5.53 5.27 1,900 0 0.0
09/05/2016
5.37
 41,000 5.43 5.48 5.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |