Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/10/2014	5.25	99,800	5.20	5.34	5.20	0	0	0
28/10/2014	5.20	63,400	5.16	5.25	5.12	0	0	0
27/10/2014	5.16	139,500	5.42	5.42	5.16	0	0	0
24/10/2014	5.42	91,000	5.42	5.47	5.38	0	0	0
23/10/2014	5.42	45,400	5.51	5.51	5.42	0	0	0
22/10/2014	5.51	39,100	5.42	5.55	5.51	0	1,800	-0.0
21/10/2014	5.42	48,600	5.55	5.55	5.42	0	0	0
20/10/2014	5.55	22,900	5.51	5.55	5.47	0	200	-0.0
17/10/2014	5.51	95,400	5.42	5.60	5.42	0	800	-0.0
16/10/2014	5.42	194,032	5.60	5.60	5.42	0	800	-0.0
15/10/2014	5.60	143,300	5.68	5.68	5.60	0	0	0
14/10/2014	5.68	131,700	5.86	5.86	5.68	0	0	0
13/10/2014	5.86	72,200	5.77	5.86	5.64	0	0	0
10/10/2014	5.77	159,810	6.03	6.03	5.68	0	0	0
09/10/2014	6.03	226,120	6.16	6.20	6.03	0	0	0
08/10/2014	6.16	481,482	5.94	6.20	5.94	0	0	0
07/10/2014	5.94	608,152	5.60	5.99	5.64	0	0	0
06/10/2014	5.60	96,000	5.64	5.68	5.55	0	0	0
03/10/2014	5.64	285,990	5.55	5.68	5.51	0	0	0
02/10/2014	5.55	31,300	5.55	5.55	5.51	0	0	0
01/10/2014	5.55	111,400	5.47	5.55	5.47	0	0	0
30/09/2014	5.47	52,600	5.42	5.47	5.34	0	0	0
29/09/2014	5.42	44,500	5.47	5.47	5.38	0	0	0
26/09/2014	5.47	40,260	5.42	5.51	5.42	0	0	0
25/09/2014	5.42	91,110	5.51	5.51	5.34	0	0	0
24/09/2014	5.51	30,620	5.47	5.55	5.47	0	0	0
23/09/2014	5.47	71,800	5.60	5.60	5.47	0	0	0
22/09/2014	5.60	126,480	5.60	5.64	5.42	0	0	0
19/09/2014	5.60	20,960	5.55	5.60	5.47	0	0	0
18/09/2014	5.55	265,030	5.55	5.73	5.51	0	0	0
17/09/2014	5.55	183,600	5.51	5.55	5.38	0	0	0
16/09/2014	5.51	100,800	5.51	5.51	5.34	0	0	0
15/09/2014	5.51	46,100	5.51	5.55	5.47	0	0	0
12/09/2014	5.51	24,410	5.42	5.51	5.38	0	5,600	-0.1
11/09/2014	5.42	37,520	5.47	5.47	5.34	0	0	0
10/09/2014	5.47	46,200	5.42	5.47	5.29	0	0	0
09/09/2014	5.42	123,900	5.55	5.55	5.34	0	0	0
08/09/2014	5.55	144,060	5.55	5.64	5.55	0	0	0
05/09/2014	5.55	59,460	5.55	5.60	5.51	0	0	0
04/09/2014	5.55	77,000	5.55	5.60	5.51	0	0	0
03/09/2014	5.55	102,630	5.51	5.64	5.51	0	100	-0.0
29/08/2014	5.51	169,200	5.60	5.64	5.42	0	0	0
28/08/2014	5.60	121,160	5.60	5.60	5.47	0	0	0
27/08/2014	5.60	193,500	5.73	5.73	5.51	0	0	0
26/08/2014	5.73	239,390	5.42	5.73	5.34	0	0	0
25/08/2014	5.42	140,600	5.34	5.47	5.34	0	0	0
22/08/2014	5.34	96,850	5.38	5.38	5.29	0	0	0
21/08/2014	5.38	50,220	5.38	5.38	5.34	0	0	0
20/08/2014	5.38	107,315	5.42	5.42	5.34	0	0	0
19/08/2014	5.42	67,780	5.38	5.47	5.38	0	0	0
18/08/2014	5.38	135,830	5.29	5.51	5.29	0	1,000	-0.0
15/08/2014	5.29	65,720	5.38	5.38	5.25	3,200	0	0.0
14/08/2014	5.38	81,300	5.38	5.42	5.38	0	0	0
13/08/2014	5.38	34,100	5.38	5.38	5.29	0	0	0
12/08/2014	5.38	22,200	5.47	5.47	5.38	0	0	0
11/08/2014	5.47	20,700	5.42	5.47	5.38	0	0	0
08/08/2014	5.42	62,200	5.34	5.47	5.38	0	0	0
07/08/2014	5.34	29,300	5.29	5.38	5.25	0	0	0
06/08/2014	5.29	55,500	5.25	5.38	5.29	0	0	0
05/08/2014	5.25	70,700	5.29	5.29	5.20	0	0	0
04/08/2014	5.29	12,800	5.29	5.29	5.20	0	0	0
01/08/2014	5.29	7,432	5.38	5.38	5.29	0	0	0
31/07/2014	5.38	62,100	5.25	5.38	4.73	0	0	0
30/07/2014	5.25	15,000	5.25	5.42	5.20	0	0	0
29/07/2014	5.25	18,900	5.29	5.34	5.25	0	0	0
28/07/2014	5.29	87,900	5.51	5.51	5.20	0	0	0
25/07/2014	5.51	73,600	5.68	5.68	5.51	0	0	0
24/07/2014	5.68	37,310	5.68	5.68	5.64	0	0	0
23/07/2014	5.68	212,800	5.68	5.68	5.60	0	0	0
22/07/2014	5.68	75,500	5.81	5.81	5.68	0	0	0
21/07/2014	5.81	38,362	5.86	5.86	5.73	0	0	0
18/07/2014	5.86	63,300	5.86	5.90	5.81	0	0	0
17/07/2014	5.86	38,100	5.81	5.86	5.77	0	0	0
16/07/2014	5.81	222,900	5.77	5.90	5.77	0	600	-0.0
15/07/2014	5.77	96,400	5.81	5.81	5.77	0	0	0
14/07/2014	5.81	1,700	5.77	5.81	5.73	0	0	0
11/07/2014	5.77	73,500	5.73	5.81	5.64	0	0	0
10/07/2014	5.73	38,100	5.86	5.86	5.73	0	0	0
09/07/2014	5.86	104,600	5.90	5.90	5.86	0	0	0
08/07/2014	5.90	29,300	5.90	5.90	5.77	0	0	0
07/07/2014	5.90	85,400	6.07	6.12	5.86	0	0	0
04/07/2014	6.07	233,202	5.68	6.07	5.68	0	0	0
03/07/2014	5.68	187,100	5.64	5.77	5.64	0	0	0
02/07/2014	5.64	35,700	5.68	5.73	5.64	0	0	0
01/07/2014	5.68	23,500	5.73	5.73	5.51	0	0	0
30/06/2014	5.73	11,210	5.73	5.73	5.64	0	0	0
27/06/2014	5.73	12,600	5.77	5.77	5.73	0	0	0
26/06/2014	5.77	66,300	5.77	5.81	5.64	31,000	0	0.4
25/06/2014	5.77	21,870	5.73	5.77	5.60	8,500	0	0.1
24/06/2014	5.73	76,600	5.68	5.86	5.55	31,200	0	0.4
23/06/2014	5.68	46,500	5.68	5.68	5.60	21,000	0	0.3
20/06/2014	5.68	18,100	5.64	5.77	5.64	0	0	0
19/06/2014	5.64	169,900	5.86	5.86	5.60	0	0	0
18/06/2014	5.86	149,412	5.77	5.90	5.77	0	0	0
17/06/2014	5.77	94,200	5.81	5.81	5.73	0	0	0
16/06/2014	5.81	34,200	5.86	5.86	5.73	8,800	0	0.1
13/06/2014	5.86	47,500	5.81	5.90	5.68	0	0	0
12/06/2014	5.81	71,100	5.73	5.90	5.77	18,000	0	0.2
11/06/2014: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/06/2014	5.73	130,102	5.68	6.07	5.68	30,500	0	0.4
10/06/2014	5.68	259,300	5.68	5.68	5.61	4,000	0	0.1

Page:
<<
29
30
31
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.20	-2.70%	38,600	-7,400	0	7.20 7.60 7.20
2 tháng (2026-04-13)	-0.30	-4%	164,800	-7,400	0	7.20 7.60 7.20
3 tháng (2026-03-16)	-0.50	-6.49%	282,700	-19,400	-0.1	7.20 7.70 7.20
6 tháng (2025-12-15)	-0.82	-10.20%	1,114,700	-241,300	-2.0	7 8.40 7.20
12 tháng (2025-06-17)	-0.82	-10.20%	2,720,800	-466,100	-4.0	7 9.29 7.20
24 tháng (2024-06-24)	0.53	7.99%	9,298,518	-367,230	-3.3	6.33 9.29 7.20
36 tháng (2023-06-28)	1.33	22.73%	20,702,648	-30,540	-0.9	5.55 9.29 7.20
60 tháng (2021-07-08)	0.75	11.55%	82,134,412	-1,164,770	-12.6	4.84 11.99 7.20

CTCP Sông Đà 5 (sd5)

THỐNG KÊ GIAO DỊCH