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
(2025-11-04) 		-0.60 -6.19% 332,800 -210,200 -1.9
9
9.70
9
2 tháng
(2025-10-06) 		-0.70 -7.14% 442,500 -209,000 -1.9
9
9.80
9
3 tháng
(2025-09-05) 		-0.50 -5.21% 599,400 -210,700 -1.9
9
10
9
6 tháng
(2025-06-09) 		0.30 3.41% 1,588,000 -206,600 -1.8
8.50
10.20
9
12 tháng
(2024-12-09) 		1.87 25.95% 5,472,322 -127,400 -1.3
7.04
10.20
9
24 tháng
(2023-12-15) 		2.83 45.20% 12,340,737 -64,837 -0.9
6.27
10.20
9
36 tháng
(2022-12-20) 		2.89 46.53% 26,536,512 -1,570,640 -14.3
5.58
10.20
9
60 tháng
(2020-12-30) 		2.57 39.29% 94,936,130 -845,560 -9.9
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)
03/05/2024
6.95
 9,800 6.85 6.95 6.85 0 0 0
02/05/2024
6.95
 12,500 6.85 6.95 6.76 0 0 0
26/04/2024
6.85
 17,674 6.76 6.85 6.76 0 0 0
25/04/2024
6.85
 6,303 6.76 6.85 6.76 0 0 0
24/04/2024
6.85
 4,500 6.76 6.85 6.76 0 0 0
23/04/2024
6.85
 2,500 6.76 6.85 6.67 0 0 0
22/04/2024
6.85
 11,200 6.76 6.85 6.76 0 0 0
19/04/2024
6.76
 48,235 6.76 6.76 6.67 0 0 0
17/04/2024
6.76
 17,400 6.85 6.85 6.76 0 0 0
16/04/2024
6.95
 104,900 6.95 6.95 6.76 600 0 0.0
15/04/2024
6.95
 16,800 7.04 7.04 6.95 0 0 0
12/04/2024
7.04
 7,000 7.04 7.04 7.04 0 0 0
11/04/2024
7.04
 9,500 6.95 7.04 6.95 0 4,500 -0.0
10/04/2024
7.04
 5,500 6.95 7.04 6.95 0 0 0
09/04/2024
7.04
 27,700 7.04 7.04 6.95 0 0 0
08/04/2024
7.04
 14,002 7.04 7.04 7.04 0 0 0
05/04/2024
7.04
 70,900 7.04 7.04 6.95 100 0 0.0
04/04/2024
7.13
 19,300 7.04 7.13 7.04 0 0 0
03/04/2024
7.13
 39,200 7.04 7.13 7.04 0 0 0
02/04/2024
7.13
 18,418 7.04 7.13 7.04 0 0 0
01/04/2024
7.13
 48,200 7.13 7.23 7.04 0 0 0
29/03/2024
7.13
 27,322 7.04 7.23 7.04 0 0 0
28/03/2024
7.13
 64,500 7.04 7.13 6.95 500 0 0.0
27/03/2024
7.13
 21,519 7.13 7.13 7.04 0 0 0
26/03/2024
7.13
 3,900 7.04 7.13 6.95 0 0 0
25/03/2024
7.04
 4,100 7.04 7.13 7.04 1,800 0 0.0
22/03/2024
7.04
 40,506 7.04 7.13 7.04 2,200 0 0.0
21/03/2024
7.04
 46,745 7.04 7.13 6.95 1,700 0 0.0
20/03/2024
7.04
 26,500 6.95 7.04 6.95 0 0 0
19/03/2024
7.04
 27,602 6.95 7.04 6.95 0 0 0
18/03/2024
7.04
 26,313 7.04 7.04 6.85 2,000 0 0.0
15/03/2024
7.04
 27,401 7.04 7.04 6.95 2,000 0 0.0
14/03/2024
7.13
 25,000 6.95 7.13 6.95 300 0 0.0
13/03/2024
7.04
 26,301 6.95 7.04 6.95 0 0 0
12/03/2024
7.04
 6,632 6.95 7.04 6.95 0 0 0
11/03/2024
7.04
 57,114 6.85 7.04 6.76 3,000 2,000 0.0
08/03/2024
7.04
 37,216 6.95 7.04 6.95 1,200 0 0.0
07/03/2024
7.04
 14,020 7.04 7.13 7.04 0 0 0
06/03/2024
7.13
 14,771 7.13 7.13 7.04 0 0 0
05/03/2024: Cổ tức tiền mặt tỉ lệ: 6%
05/03/2024
7.23
 42,830 7.50 7.50 6.76 3,800 1,200 0.0
04/03/2024
7.04
 465,007 7.04 7.21 7.04 3,000 7 0.0
01/03/2024
7.04
 14,200 6.95 7.13 6.95 0 0 0
29/02/2024
6.95
 36,700 6.95 7.13 6.95 0 0 0
28/02/2024
6.95
 30,870 7.04 7.04 6.95 0 3,000 -0.0
27/02/2024
7.13
 49,020 7.13 7.21 7.04 0 2,000 -0.0
26/02/2024
7.04
 43,705 7.21 7.21 7.04 0 0 0
23/02/2024
7.13
 140,720 7.21 7.21 7.04 0 0 0
22/02/2024
7.21
 29,010 7.13 7.21 7.04 0 0 0
21/02/2024
7.21
 56,900 7.21 7.21 6.95 0 0 0
20/02/2024
7.21
 39,100 7.13 7.21 7.13 0 0 0
19/02/2024
7.13
 130,758 7.04 7.21 7.04 300 0 0.0
16/02/2024
6.95
 57,500 6.87 6.95 6.78 0 0 0
15/02/2024
6.78
 47,055 6.70 6.78 6.70 0 0 0
07/02/2024
6.70
 29,710 6.70 6.70 6.70 2,000 0 0.0
06/02/2024
6.61
 27,800 6.70 6.78 6.61 0 0 0
05/02/2024
6.70
 49,400 6.70 6.78 6.61 0 0 0
02/02/2024
6.70
 48,700 6.70 6.78 6.61 0 0 0
01/02/2024
6.70
 33,300 6.52 6.70 6.52 0 0 0
31/01/2024
6.61
 103,410 6.61 6.70 6.61 5,000 0 0.0
30/01/2024
6.61
 43,600 6.44 6.61 6.44 0 0 0
29/01/2024
6.52
 54,800 6.44 6.61 6.44 0 0 0
26/01/2024
6.44
 2,700 6.44 6.52 6.44 0 0 0
25/01/2024
6.52
 29,200 6.44 6.52 6.35 0 0 0
24/01/2024
6.44
 5,100 6.35 6.44 6.35 0 0 0
23/01/2024
6.44
 8,800 6.27 6.44 6.27 0 0 0
22/01/2024
6.44
 25,500 6.35 6.44 6.35 0 0 0
19/01/2024
6.44
 14,200 6.35 6.44 6.35 0 0 0
18/01/2024
6.44
 4,500 6.35 6.52 6.35 0 0 0
17/01/2024
6.52
 19,310 6.44 6.52 6.44 100 0 0.0
16/01/2024
6.44
 800 6.35 6.44 6.27 100 0 0.0
15/01/2024
6.35
 94,800 6.44 6.44 6.27 30,100 0 0.2
12/01/2024
6.44
 29,300 6.35 6.44 6.27 300 0 0.0
11/01/2024
6.44
 4,000 6.52 6.52 6.44 0 0 0
10/01/2024
6.52
 2,100 6.44 6.52 6.44 2,000 0 0.0
09/01/2024
6.52
 7,500 6.44 6.52 6.44 100 0 0.0
08/01/2024
6.52
 21,600 6.44 6.52 6.35 8,400 0 0.1
05/01/2024
6.44
 14,300 6.44 6.52 6.35 0 100 -0.0
04/01/2024
6.44
 26,804 6.35 6.52 6.35 300 100 0.0
03/01/2024
6.44
 600 6.35 6.44 6.35 100 0 0.0
02/01/2024
6.44
 21,530 6.35 6.44 6.35 1,300 0 0.0
29/12/2023
6.35
 66,200 6.44 6.44 6.35 53,000 0 0.4
28/12/2023
6.44
 14,600 6.35 6.44 6.35 13,900 0 0.1
27/12/2023
6.35
 16,900 6.35 6.35 6.27 14,600 0 0.1
26/12/2023
6.35
 2,200 6.35 6.35 6.27 0 0 0
25/12/2023
6.35
 13,700 6.27 6.35 6.18 0 0 0
22/12/2023
6.27
 7,400 6.35 6.35 6.18 0 0 0
21/12/2023
6.35
 8,500 6.35 6.35 6.18 0 0 0
20/12/2023
6.35
 2,300 6.27 6.35 6.27 0 0 0
19/12/2023
6.27
 21,300 6.27 6.27 6.27 0 0 0
18/12/2023
6.27
 16,100 6.27 6.27 6.18 0 0 0
15/12/2023
6.27
 12,500 6.27 6.35 6.27 0 0 0
14/12/2023
6.27
 27,500 6.27 6.35 6.18 0 0 0
13/12/2023
6.27
 11,000 6.27 6.35 6.27 0 0 0
12/12/2023
6.27
 28,700 6.27 6.35 6.18 0 0 0
11/12/2023
6.27
 4,300 6.27 6.35 6.27 0 0 0
08/12/2023
6.27
 15,800 6.35 6.35 6.18 0 0 0
07/12/2023
6.35
 115,900 6.35 6.35 6.18 55,400 0 0.4
06/12/2023
6.35
 35,600 6.27 6.35 6.18 200 0 0.0
05/12/2023
6.27
 23,000 6.35 6.35 6.27 0 0 0
04/12/2023
6.35
 16,300 6.27 6.35 6.27 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |