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)
07/02/2013
2.38
 900 2.38 2.53 2.38 800 100 0.0
06/02/2013
2.38
 38,600 2.35 2.40 2.31 0 0 0
05/02/2013
2.35
 27,000 2.36 2.36 2.31 20,000 0 0.3
04/02/2013
2.36
 85,900 2.35 2.40 2.35 7,700 0 0.1
01/02/2013
2.35
 42,700 2.36 2.38 2.31 1,300 0 0.0
31/01/2013
2.36
 61,100 2.36 2.42 2.33 0 0 0
30/01/2013
2.36
 261,300 2.22 2.44 2.27 0 500 -0.0
29/01/2013
2.22
 205,400 2.24 2.27 2.20 0 0 0
28/01/2013
2.24
 164,200 2.20 2.36 2.24 3,000 0 0.0
25/01/2013
2.20
 343,200 2.09 2.29 2.06 0 2,000 -0.0
24/01/2013
2.09
 33,800 2.02 2.09 2.04 0 0 0
23/01/2013
2.02
 69,700 2.02 2.09 2.02 0 0 0
22/01/2013
2.02
 84,300 2.00 2.04 1.93 0 0 0
21/01/2013
2.00
 247,100 2.20 2.20 1.99 0 800 -0.0
18/01/2013
2.20
 93,200 2.18 2.35 2.13 0 0 0
17/01/2013
2.18
 361,900 1.99 2.18 2.13 100,000 0 1.2
16/01/2013
1.99
 926,300 1.81 1.99 1.81 7,000 3,000 0.0
15/01/2013
1.81
 127,100 1.77 1.86 1.81 0 1,000 -0.0
14/01/2013
1.77
 8,400 1.79 1.79 1.71 0 1,100 -0.0
11/01/2013
1.79
 2,800 1.77 1.81 1.71 0 100 -0.0
10/01/2013
1.77
 6,600 1.79 1.79 1.70 0 0 0
09/01/2013
1.79
 23,100 1.84 1.88 1.79 1,000 0 0.0
08/01/2013
1.84
 8,900 1.81 1.86 1.81 0 0 0
07/01/2013
1.81
 10,300 1.81 1.86 1.81 0 0 0
04/01/2013
1.81
 4,500 1.75 1.81 1.75 0 0 0
03/01/2013
1.75
 17,500 1.84 1.88 1.75 2,400 0 0.0
02/01/2013
1.84
 13,500 1.95 1.95 1.84 1,600 0 0.0
28/12/2012
1.95
 7,100 1.90 1.99 1.90 0 0 0
27/12/2012
1.90
 10,700 1.82 1.90 1.73 0 0 0
26/12/2012
1.82
 12,300 1.73 1.84 1.70 0 0 0
25/12/2012
1.73
 24,100 1.62 1.73 1.66 0 0 0
24/12/2012
1.62
 7,600 1.64 1.64 1.62 0 0 0
21/12/2012
1.64
 6,000 1.66 1.66 1.62 0 0 0
20/12/2012
1.66
 7,900 1.66 1.66 1.64 0 0 0
19/12/2012
1.66
 6,000 1.59 1.68 1.59 0 0 0
18/12/2012
1.59
 1,700 1.62 1.62 1.59 0 0 0
17/12/2012
1.62
 2,800 1.62 1.62 1.62 0 0 0
14/12/2012
1.62
 8,600 1.64 1.66 1.53 1,000 1,300 -0.0
13/12/2012
1.64
 17,500 1.71 1.71 1.62 0 0 0
12/12/2012
1.71
 3,600 1.62 1.71 1.62 300 500 -0.0
11/12/2012
1.62
 0 1.62 1.62 1.62 0 0 0
10/12/2012
1.62
 10,600 1.62 1.70 1.52 500 0 0.0
07/12/2012
1.62
 6,300 1.64 1.75 1.62 0 0 0
06/12/2012
1.64
 0 1.64 1.64 1.64 0 0 0
05/12/2012
1.64
 9,900 1.75 1.75 1.61 0 0 0
04/12/2012
1.75
 3,700 1.71 1.79 1.62 0 0 0
03/12/2012
1.71
 900 1.70 1.71 1.59 0 0 0
30/11/2012
1.70
 0 1.70 1.70 1.70 0 0 0
29/11/2012
1.70
 300 1.71 1.71 1.70 0 0 0
28/11/2012
1.71
 4,600 1.73 1.73 1.62 0 0 0
27/11/2012
1.73
 14,400 1.62 1.73 1.59 0 0 0
26/11/2012
1.62
 2,500 1.73 1.73 1.62 0 0 0
23/11/2012
1.73
 7,800 1.62 1.73 1.57 0 0 0
22/11/2012
1.62
 1,100 1.68 1.68 1.55 0 0 0
21/11/2012
1.68
 200 1.61 1.68 1.57 0 0 0
20/11/2012
1.61
 8,900 1.70 1.77 1.61 0 0 0
19/11/2012
1.70
 3,400 1.66 1.75 1.70 0 0 0
16/11/2012
1.66
 19,700 1.55 1.66 1.55 0 0 0
15/11/2012
1.55
 7,100 1.50 1.55 1.48 0 0 0
14/11/2012
1.50
 4,700 1.48 1.50 1.41 0 0 0
13/11/2012
1.48
 33,800 1.39 1.48 1.35 0 0 0
12/11/2012
1.39
 4,300 1.44 1.44 1.39 0 0 0
09/11/2012
1.44
 3,300 1.46 1.46 1.43 0 0 0
08/11/2012
1.46
 5,000 1.50 1.50 1.41 0 0 0
07/11/2012
1.50
 6,600 1.41 1.50 1.41 0 0 0
06/11/2012
1.41
 100 1.48 1.48 1.41 0 0 0
05/11/2012
1.48
 15,800 1.57 1.57 1.46 0 0 0
02/11/2012
1.57
 9,500 1.68 1.68 1.57 0 0 0
01/11/2012
1.68
 15,700 1.73 1.73 1.62 0 0 0
31/10/2012
1.73
 4,900 1.79 1.79 1.68 0 0 0
30/10/2012
1.79
 6,200 1.81 1.81 1.70 0 0 0
29/10/2012: Cổ tức tiền mặt tỉ lệ: 18%
29/10/2012
1.81
 2,800 1.81 1.81 1.79 0 0 0
26/10/2012
1.81
 22,700 1.82 1.84 1.81 0 0 0
25/10/2012
1.82
 40,000 1.91 1.91 1.82 0 0 0
24/10/2012
1.91
 27,500 1.84 1.91 1.81 0 0 0
23/10/2012
1.84
 32,500 1.96 1.96 1.84 0 0 0
22/10/2012
1.96
 2,200 2.10 2.10 1.96 0 0 0
19/10/2012
2.10
 600 2.00 2.10 2.10 0 0 0
18/10/2012
2.00
 25,900 1.88 2.00 1.91 3,000 0 0.0
17/10/2012
1.88
 268,900 1.76 1.88 1.81 1,000 0 0.0
16/10/2012
1.76
 0 1.76 1.76 1.76 0 0 0
15/10/2012
1.76
 0 1.76 1.76 1.76 0 0 0
12/10/2012
1.76
 0 1.76 1.76 1.76 0 0 0
11/10/2012
1.76
 3,000 1.71 1.76 1.76 0 0 0
10/10/2012
1.71
 6,000 1.84 1.84 1.71 0 0 0
09/10/2012
1.84
 0 1.84 1.84 1.84 0 0 0
08/10/2012
1.84
 0 1.84 1.84 1.84 0 0 0
05/10/2012
1.84
 500 1.97 1.97 1.84 0 0 0
04/10/2012
1.97
 0 1.97 1.97 1.97 0 0 0
03/10/2012
1.97
 0 1.97 1.97 1.97 0 0 0
02/10/2012
1.97
 4,000 2.08 2.08 1.97 0 0 0
01/10/2012
2.08
 100 2.14 2.14 2.08 0 0 0
28/09/2012
2.14
 0 2.14 2.14 2.14 0 0 0
27/09/2012
2.14
 0 2.10 2.14 2.14 0 0 0
26/09/2012
2.10
 2,200 2.19 2.19 2.10 200 0 0.0
25/09/2012
2.19
 2,000 2.29 2.29 2.19 0 0 0
24/09/2012
2.29
 0 2.29 2.29 2.29 0 0 0
21/09/2012
2.29
 0 2.29 2.29 2.29 0 0 0
20/09/2012
2.29
 0 2.29 2.29 2.29 0 0 0
19/09/2012
2.29
 100 2.29 2.29 2.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |