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)
27/01/2016
5.29
 30,800 5.34 5.34 5.14 0 0 0
26/01/2016
5.34
 9,700 5.34 5.63 5.04 400 0 0.0
25/01/2016
5.34
 2,000 5.14 5.53 5.14 200 0 0.0
22/01/2016
5.14
 4,200 4.99 5.38 4.90 300 0 0.0
21/01/2016
4.99
 40,400 5.29 5.29 4.99 200 0 0.0
20/01/2016
5.29
 62,400 5.24 5.48 5.09 1,900 0 0.0
19/01/2016
5.24
 33,200 5.38 5.38 4.90 4,100 0 0.0
18/01/2016
5.38
 361,000 5.58 5.58 5.04 14,000 0 0.1
15/01/2016
5.58
 11,100 5.58 5.58 5.09 300 0 0.0
14/01/2016
5.58
 10,500 5.58 5.63 5.58 0 0 0
13/01/2016
5.58
 32,800 5.63 5.87 5.53 300 0 0.0
12/01/2016
5.63
 11,900 5.73 5.78 5.63 0 0 0
11/01/2016
5.73
 5,200 5.87 5.87 5.73 0 0 0
08/01/2016
5.87
 0 5.87 5.87 5.87 0 0 0
07/01/2016
5.87
 21,400 6.02 6.02 5.78 0 0 0
06/01/2016
6.02
 400 5.87 6.02 6.02 300 0 0.0
05/01/2016
5.87
 3,100 5.87 6.02 5.83 0 0 0
04/01/2016
5.87
 52,200 6.36 6.36 5.87 100 0 0.0
31/12/2015
6.36
 35,500 5.83 6.36 5.78 800 0 0.0
30/12/2015
5.83
 12,800 6.12 6.12 5.68 100 0 0.0
29/12/2015
6.12
 45,800 6.12 6.12 5.78 7,300 0 0.1
28/12/2015
6.12
 10,900 5.87 6.36 5.83 0 0 0
25/12/2015
5.87
 700 6.07 6.07 5.87 0 0 0
24/12/2015
6.07
 200 5.92 6.07 5.97 200 0 0.0
23/12/2015
5.92
 14,800 5.92 5.92 5.78 500 0 0.0
22/12/2015
5.92
 12,500 5.87 5.92 5.83 0 0 0
21/12/2015
5.87
 28,300 5.92 5.92 5.83 9,300 0 0.1
18/12/2015
5.92
 10,700 6.07 6.07 5.92 5,000 0 0.1
17/12/2015
6.07
 11,105 6.07 6.07 5.87 400 0 0.0
16/12/2015
6.07
 46,300 5.87 6.12 5.87 34,200 0 0.4
15/12/2015
5.87
 36,800 5.97 6.17 5.83 300 0 0.0
14/12/2015
5.97
 59,400 6.07 6.12 5.83 15,300 0 0.2
11/12/2015
6.07
 22,200 5.97 6.27 5.87 8,100 0 0.1
10/12/2015
5.97
 600 6.02 6.02 5.87 200 0 0.0
09/12/2015
6.02
 2,400 6.02 6.02 5.87 100 0 0.0
08/12/2015
6.02
 25,400 6.22 6.22 5.63 100 0 0.0
07/12/2015
6.22
 5,100 6.12 6.61 6.07 2,000 0 0.0
04/12/2015
6.12
 400 6.17 6.17 6.07 200 0 0.0
03/12/2015
6.17
 24,200 6.27 6.27 6.02 0 0 0
02/12/2015
6.27
 27,300 6.31 6.31 6.02 0 0 0
01/12/2015
6.31
 7,500 6.31 6.31 6.07 100 0 0.0
30/11/2015
6.31
 3,500 6.31 6.31 6.12 0 0 0
27/11/2015
6.31
 19,500 6.27 6.31 6.12 1,600 0 0.0
26/11/2015
6.27
 7,000 6.27 6.27 6.12 0 0 0
25/11/2015
6.27
 7,800 6.27 6.31 6.12 0 0 0
24/11/2015
6.27
 20,160 6.27 6.27 6.07 1,400 60 0.0
23/11/2015
6.27
 18,548 6.36 6.36 6.12 0 0 0
20/11/2015
6.36
 300 6.27 6.36 6.31 300 0 0.0
19/11/2015
6.27
 9,852 6.27 6.27 6.07 500 1,200 -0.0
18/11/2015
6.27
 17,800 6.31 6.31 6.12 0 500 -0.0
17/11/2015
6.31
 6,500 6.31 6.31 6.17 0 0 0
16/11/2015
6.31
 43,100 6.36 6.46 6.07 5,300 0 0.1
13/11/2015
6.36
 62,700 6.61 6.61 5.97 400 0 0.0
12/11/2015
6.61
 0 6.61 6.61 6.61 0 0 0
11/11/2015
6.61
 917 6.61 6.61 6.46 300 0 0.0
10/11/2015
6.61
 0 6.61 6.61 6.61 0 0 0
09/11/2015
6.61
 4,900 6.61 6.61 6.36 200 0 0.0
06/11/2015
6.61
 300 6.56 6.61 6.61 0 0 0
05/11/2015
6.56
 16,500 6.56 6.56 6.51 0 0 0
04/11/2015
6.56
 14,720 6.56 6.71 6.56 2,500 0 0.0
03/11/2015
6.56
 12,700 6.51 6.66 6.46 500 0 0.0
02/11/2015
6.51
 24,300 6.61 6.61 6.51 1,500 0 0.0
30/10/2015
6.61
 36,800 6.51 6.61 6.46 8,500 0 0.1
29/10/2015
6.51
 25,600 6.51 6.51 6.41 0 0 0
28/10/2015
6.51
 22,200 6.51 6.56 6.51 200 500 -0.0
27/10/2015
6.51
 15,800 6.61 6.66 6.51 4,900 9,000 -0.1
26/10/2015
6.61
 1,500 6.61 6.66 6.46 200 0 0.0
23/10/2015
6.61
 7,300 6.46 6.71 6.41 1,100 0 0.0
22/10/2015
6.46
 30,500 6.56 6.56 6.41 200 0 0.0
21/10/2015
6.56
 32,900 6.61 6.71 6.41 100 0 0.0
20/10/2015
6.61
 36,400 6.66 6.66 6.41 300 0 0.0
19/10/2015
6.66
 39,500 6.66 6.66 6.41 8,000 0 0.1
16/10/2015
6.66
 32,111 6.71 6.71 6.46 15,000 0 0.2
15/10/2015
6.71
 1,100 6.76 6.76 6.71 0 0 0
14/10/2015
6.76
 19,100 6.61 6.76 6.51 100 0 0.0
13/10/2015
6.61
 4,500 6.71 6.71 6.61 200 0 0.0
12/10/2015
6.71
 9,200 6.66 6.71 6.66 700 0 0.0
09/10/2015
6.66
 8,800 6.76 6.76 6.66 2,000 0 0.0
08/10/2015
6.76
 40,690 6.71 6.80 6.71 10,000 0 0.1
07/10/2015
6.71
 13,600 6.76 6.76 6.61 0 0 0
06/10/2015
6.76
 26,300 6.80 6.80 6.66 2,500 0 0.0
05/10/2015
6.80
 18,500 6.76 6.80 6.51 300 0 0.0
02/10/2015
6.76
 19,340 7.00 7.00 6.71 1,100 0 0.0
01/10/2015
7.00
 26,500 7.54 7.54 6.85 1,700 0 0.0
30/09/2015
7.54
 39,400 6.85 7.54 6.61 0 0 0
29/09/2015
6.85
 2,900 6.85 6.85 6.76 0 0 0
28/09/2015: Cổ tức tiền mặt tỉ lệ: 18%
28/09/2015
6.85
 28,600 6.85 6.95 6.76 0 0 0
25/09/2015
6.85
 80,100 6.90 6.94 6.85 200 0 0.0
24/09/2015
6.90
 82,951 6.81 6.90 6.81 0 0 0
23/09/2015
6.81
 122,860 6.85 6.90 6.81 0 0 0
22/09/2015
6.85
 50,200 6.90 6.90 6.81 0 0 0
21/09/2015
6.90
 73,911 6.90 6.94 6.77 0 0 0
18/09/2015
6.90
 56,700 6.68 6.90 6.64 0 0 0
17/09/2015
6.68
 33,600 6.59 6.68 6.59 0 0 0
16/09/2015
6.59
 6,200 6.59 6.59 6.55 0 0 0
15/09/2015
6.59
 35,050 6.55 6.59 6.42 0 0 0
14/09/2015
6.55
 24,300 6.64 6.64 6.55 0 0 0
11/09/2015
6.64
 11,100 6.72 6.72 6.59 0 0 0
10/09/2015
6.72
 8,060 6.72 6.72 6.51 0 0 0
09/09/2015
6.72
 28,100 6.51 6.72 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |