CTCP Sông Đà 5 (sd5)

8.20
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
(2025-12-29) 		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)
29/08/2013
5.03
 38,610 5.07 5.13 5.00 0 1,000 -0.0
28/08/2013
5.07
 100,600 5.10 5.13 4.93 0 0 0
27/08/2013
5.10
 65,600 5.36 5.36 5.10 0 0 0
26/08/2013
5.36
 62,500 5.43 5.53 5.26 0 0 0
23/08/2013
5.43
 126,800 5.20 5.69 5.26 0 0 0
22/08/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
22/08/2013
5.20
 382,500 4.74 5.20 5.07 0 0 0
21/08/2013
4.74
 105,000 4.64 4.77 4.60 0 0 0
20/08/2013
4.64
 91,001 4.72 4.72 4.60 0 0 0
19/08/2013
4.72
 153,200 4.72 4.75 4.57 0 0 0
16/08/2013
4.72
 234,500 4.69 5.00 4.69 0 0 0
15/08/2013
4.69
 86,600 4.70 4.74 4.64 0 0 0
14/08/2013
4.70
 54,800 4.69 4.70 4.60 0 0 0
13/08/2013
4.69
 163,700 4.49 4.77 4.51 1,200 0 0.0
12/08/2013
4.49
 13,000 4.59 4.60 4.49 0 0 0
09/08/2013
4.59
 45,800 4.37 4.59 4.44 0 0 0
08/08/2013
4.37
 35,500 4.52 4.56 4.37 0 0 0
07/08/2013
4.52
 29,800 4.39 4.54 4.44 0 0 0
06/08/2013
4.39
 19,500 4.44 4.51 4.31 0 0 0
05/08/2013
4.44
 9,500 4.36 4.44 4.36 0 0 0
02/08/2013
4.36
 18,700 4.28 4.36 4.31 0 0 0
01/08/2013
4.28
 65,800 4.21 4.33 4.19 0 0 0
31/07/2013
4.21
 48,100 4.39 4.39 4.21 0 0 0
30/07/2013
4.39
 13,200 4.36 4.44 4.36 0 0 0
29/07/2013
4.36
 114,300 4.26 4.51 4.21 37,700 0 1.0
26/07/2013
4.26
 65,300 4.28 4.34 4.13 0 0 0
25/07/2013
4.28
 41,600 4.44 4.46 4.19 0 0 0
24/07/2013
4.44
 56,300 4.65 4.65 4.44 4,500 0 0.1
23/07/2013
4.65
 58,600 4.64 4.72 4.56 14,500 0 0.4
22/07/2013
4.64
 39,600 4.77 4.93 4.52 11,500 0 0.3
19/07/2013
4.77
 43,400 4.70 4.77 4.64 5,000 0 0.1
18/07/2013
4.70
 75,800 4.75 4.77 4.67 20,000 0 0.6
17/07/2013
4.75
 31,600 4.69 4.77 4.65 4,000 0 0.1
16/07/2013
4.69
 78,500 4.47 4.74 4.57 4,100 0 0.1
15/07/2013
4.47
 116,700 4.23 4.47 4.26 14,200 0 0.4
12/07/2013
4.23
 38,200 4.10 4.23 4.11 7,200 0 0.2
11/07/2013
4.10
 7,000 4.10 4.18 4.03 0 0 0
10/07/2013
4.10
 19,900 4.08 4.11 4.01 0 0 0
09/07/2013
4.08
 55,600 4.11 4.21 4.05 5,000 0 0.1
08/07/2013
4.11
 76,500 4.28 4.28 4.11 15,000 0 0.4
05/07/2013
4.28
 83,600 4.23 4.36 4.21 34,000 0 0.9
04/07/2013
4.23
 49,300 4.23 4.26 4.16 17,200 0 0.4
03/07/2013
4.23
 53,300 4.31 4.33 4.19 0 0 0
02/07/2013
4.31
 45,700 4.42 4.42 4.31 0 300 -0.0
01/07/2013
4.42
 106,700 4.29 4.44 4.14 19,000 0 0.5
28/06/2013
4.29
 41,500 4.39 4.44 4.29 6,400 0 0.2
27/06/2013
4.39
 165,300 4.00 4.42 4.11 20,000 0 0.5
26/06/2013
4.00
 66,400 3.93 4.10 3.75 0 0 0
25/06/2013
3.93
 176,100 3.93 3.96 3.62 0 1,000 -0.0
24/06/2013
3.93
 220,900 3.91 4.11 3.75 37,600 0 0.9
21/06/2013
3.91
 363,900 3.65 3.98 3.65 31,000 0 0.7
20/06/2013
3.65
 350,900 3.44 3.73 3.45 35,000 0 0.8
19/06/2013
3.44
 56,800 3.40 3.49 3.34 0 0 0
18/06/2013
3.40
 84,200 3.49 3.49 3.17 0 0 0
17/06/2013
3.49
 78,000 3.60 3.60 3.35 0 0 0
14/06/2013
3.60
 58,500 3.62 3.78 3.54 0 0 0
13/06/2013
3.62
 200,400 3.32 3.65 3.45 0 0 0
12/06/2013
3.32
 83,400 3.03 3.32 2.96 0 0 0
11/06/2013
3.03
 24,500 3.01 3.31 3.01 0 0 0
10/06/2013
3.01
 12,100 2.98 3.04 3.01 0 0 0
07/06/2013
2.98
 51,400 2.98 3.01 2.89 0 0 0
06/06/2013
2.98
 25,000 3.01 3.01 2.96 0 0 0
05/06/2013
3.01
 42,500 3.01 3.01 2.96 0 1,500 -0.0
04/06/2013
3.01
 23,200 3.01 3.01 2.94 0 0 0
03/06/2013
3.01
 9,100 3.01 3.04 3.01 0 0 0
31/05/2013
3.01
 37,500 3.03 3.09 2.99 0 0 0
30/05/2013
3.03
 27,700 3.03 3.03 2.99 0 0 0
29/05/2013
3.03
 27,200 3.01 3.03 3.01 0 0 0
28/05/2013
3.01
 61,900 2.98 3.03 2.96 0 0 0
27/05/2013
2.98
 50,200 2.96 2.98 2.96 0 0 0
24/05/2013
2.96
 24,600 3.01 3.01 2.89 0 0 0
23/05/2013
3.01
 8,000 3.03 3.04 2.96 0 0 0
22/05/2013
3.03
 49,600 3.03 3.04 3.01 0 0 0
21/05/2013
3.03
 32,100 3.03 3.12 3.03 0 0 0
20/05/2013
3.03
 13,100 3.04 3.04 3.03 0 0 0
17/05/2013
3.04
 14,400 3.04 3.06 3.04 0 0 0
16/05/2013
3.04
 13,900 3.11 3.11 3.03 0 0 0
15/05/2013
3.11
 70,700 2.99 3.11 2.98 0 0 0
14/05/2013
2.99
 93,200 3.01 3.06 2.99 0 1,000 -0.0
13/05/2013
3.01
 13,400 3.01 3.11 3.01 0 0 0
10/05/2013
3.01
 50,000 3.04 3.09 2.93 0 0 0
09/05/2013
3.04
 3,800 3.06 3.06 2.98 0 0 0
08/05/2013
3.06
 3,600 3.11 3.11 2.88 0 0 0
07/05/2013
3.11
 16,000 3.08 3.11 3.04 0 0 0
06/05/2013
3.08
 59,800 2.98 3.12 3.04 0 0 0
03/05/2013
2.98
 22,900 2.85 2.99 2.85 0 0 0
02/05/2013
2.85
 3,500 2.89 2.89 2.83 0 0 0
26/04/2013
2.89
 11,700 2.75 2.91 2.65 0 0 0
25/04/2013
2.75
 38,500 2.76 2.76 2.65 0 0 0
24/04/2013
2.76
 92,700 2.76 2.81 2.52 1,200 0 0.0
23/04/2013
2.76
 42,400 2.81 2.89 2.75 0 0 0
22/04/2013
2.81
 23,800 3.12 3.16 2.78 0 0 0
18/04/2013
3.12
 36,900 3.21 3.21 2.91 0 0 0
17/04/2013
3.21
 340,100 3.04 3.34 3.01 300 0 0.0
16/04/2013
3.04
 152,600 2.81 3.04 2.78 0 0 0
15/04/2013
2.81
 104,300 2.78 2.85 2.76 400 0 0.0
12/04/2013
2.78
 128,300 2.91 2.91 2.76 0 0 0
11/04/2013
2.91
 67,300 2.71 2.93 2.73 0 0 0
10/04/2013
2.71
 234,100 2.75 2.75 2.70 1,000 400 0.0
09/04/2013
2.75
 66,900 2.65 2.75 2.65 0 0 0
08/04/2013
2.65
 113,500 2.48 2.65 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |