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)
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
08/09/2015
6.51
 8,600 6.46 6.51 6.46 0 0 0
07/09/2015
6.46
 18,020 6.51 6.51 6.42 100 0 0.0
04/09/2015
6.51
 4,800 6.51 6.51 6.42 100 0 0.0
03/09/2015
6.51
 9,000 6.55 6.55 6.51 0 0 0
01/09/2015
6.55
 7,200 6.68 6.68 6.51 0 0 0
31/08/2015
6.68
 0 6.68 6.68 6.68 0 0 0
28/08/2015
6.68
 3,500 6.46 6.68 6.33 500 0 0.0
27/08/2015
6.46
 3,900 6.46 6.68 6.46 200 0 0.0
26/08/2015
6.46
 31,100 6.25 6.46 6.29 0 0 0
25/08/2015
6.25
 27,200 6.16 6.33 6.25 100 0 0.0
24/08/2015
6.16
 83,700 6.68 6.68 6.16 4,000 0 0.1
21/08/2015
6.68
 26,900 6.72 6.72 6.55 2,500 0 0.0
20/08/2015
6.72
 4,200 6.77 6.77 6.68 0 0 0
19/08/2015
6.77
 26,000 6.77 6.77 6.72 0 0 0
18/08/2015
6.77
 15,200 6.68 6.85 6.72 0 0 0
17/08/2015
6.68
 29,900 6.81 6.81 6.68 0 0 0
14/08/2015
6.81
 6,600 6.81 6.81 6.77 0 0 0
13/08/2015
6.81
 58,100 6.90 6.90 6.68 3,000 0 0.0
12/08/2015
6.90
 51,700 7.03 7.03 6.72 0 0 0
11/08/2015
7.03
 13,300 7.07 7.07 7.03 0 0 0
10/08/2015
7.07
 244,640 7.11 7.29 7.07 0 0 0
07/08/2015
7.11
 207,100 6.81 7.16 6.81 1,300 0 0.0
06/08/2015
6.81
 51,740 6.81 6.81 6.77 0 58 -0.0
05/08/2015
6.81
 26,400 6.72 6.81 6.72 3,100 0 0.0
04/08/2015
6.72
 54,000 6.81 6.81 6.72 0 0 0
03/08/2015
6.81
 20,000 6.81 6.81 6.64 600 0 0.0
31/07/2015
6.81
 13,700 6.81 6.81 6.72 7,100 0 0.1
30/07/2015
6.81
 20,800 6.81 6.81 6.72 0 500 -0.0
29/07/2015
6.81
 32,100 6.72 6.90 6.72 3,900 0 0.1
28/07/2015
6.72
 18,000 6.81 6.81 6.72 0 0 0
27/07/2015
6.81
 19,500 6.85 7.03 6.68 0 0 0
24/07/2015
6.85
 200 6.77 6.85 6.85 0 0 0
23/07/2015
6.77
 15,800 6.68 6.85 6.68 0 0 0
22/07/2015
6.68
 25,200 6.77 6.77 6.68 0 0 0
21/07/2015
6.77
 46,600 6.77 6.77 6.72 0 0 0
20/07/2015
6.77
 27,100 6.72 6.77 6.72 0 0 0
17/07/2015
6.72
 47,200 6.77 6.81 6.68 200 0 0.0
16/07/2015
6.77
 55,700 6.77 6.77 6.68 5,400 0 0.1
15/07/2015
6.77
 23,240 6.77 6.77 6.72 0 0 0
14/07/2015
6.77
 94,900 6.85 6.85 6.68 0 0 0
13/07/2015
6.85
 26,900 6.90 6.90 6.81 500 0 0.0
10/07/2015
6.90
 67,700 6.90 6.94 6.77 300 0 0.0
09/07/2015
6.90
 12,810 6.94 6.94 6.85 0 5,000 -0.1
08/07/2015
6.94
 106,600 6.94 6.98 6.90 0 5,000 -0.1
07/07/2015
6.94
 140,570 6.94 7.03 6.94 64,300 0 1.0
06/07/2015
6.94
 189,910 6.94 6.98 6.90 0 0 0
03/07/2015
6.94
 286,760 6.94 7.07 6.90 0 0 0
02/07/2015
6.94
 159,480 6.90 7.07 6.77 0 0 0
01/07/2015
6.90
 34,700 6.94 6.94 6.72 5,100 0 0.1
30/06/2015
6.94
 78,000 6.94 7.03 6.90 0 0 0
29/06/2015
6.94
 26,100 6.94 7.03 6.94 0 0 0
26/06/2015
6.94
 170,020 6.98 7.11 6.90 0 0 0
25/06/2015
6.98
 59,200 6.98 7.03 6.98 10,000 0 0.2
24/06/2015
6.98
 123,600 7.07 7.07 6.94 0 0 0
23/06/2015
7.07
 36,240 7.11 7.11 7.03 0 0 0
22/06/2015
7.11
 108,298 7.07 7.11 7.03 0 0 0
19/06/2015
7.07
 38,100 7.07 7.11 7.03 0 0 0
18/06/2015
7.07
 34,100 7.07 7.07 7.03 0 0 0
17/06/2015
7.07
 257,240 6.94 7.11 6.94 126,300 0 2.1
16/06/2015
6.94
 193,210 6.98 7.03 6.94 0 10 -0.0
15/06/2015
6.98
 79,500 7.03 7.07 6.98 8,000 0 0.1
12/06/2015
7.03
 52,254 7.11 7.16 7.03 0 0 0
11/06/2015
7.11
 247,530 7.03 7.16 7.03 8,000 0 0.1
10/06/2015
7.03
 99,279 7.03 7.03 6.90 4,000 0 0.1
09/06/2015
7.03
 144,800 6.98 7.07 6.94 0 0 0
08/06/2015
6.98
 266,700 6.98 7.20 6.94 2,300 10,000 -0.1
05/06/2015
6.98
 232,600 6.94 6.98 6.90 44,300 16,900 0.4
04/06/2015
6.94
 108,250 6.90 6.98 6.90 9,600 10,000 -0.0
03/06/2015
6.90
 164,600 6.68 6.94 6.68 113,700 0 1.8
02/06/2015
6.68
 109,321 6.72 6.77 6.68 0 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |