CTCP Sông Đà 5 (sd5)

7.50
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
(2026-02-11) 		-0.30 -3.85% 264,000 -41,200 -0.3
7
7.90
7.50
2 tháng
(2026-01-12) 		-0.79 -9.54% 568,900 -51,000 -0.4
7
8.40
7.50
3 tháng
(2025-12-15) 		-0.52 -6.46% 831,300 -221,900 -1.9
7
8.40
7.50
6 tháng
(2025-09-15) 		-1.25 -14.25% 1,440,300 -448,700 -3.9
7
9.11
7.50
12 tháng
(2025-03-18) 		-0.60 -7.43% 3,584,900 -327,300 -3.0
6.47
9.29
7.50
24 tháng
(2024-03-25) 		1.09 16.93% 10,750,777 -445,230 -4.0
6.16
9.29
7.50
36 tháng
(2023-03-29) 		2.42 47.51% 26,291,665 -1,814,840 -16.4
5.08
9.29
7.50
60 tháng
(2021-04-08) 		0.47 6.71% 88,728,525 -1,135,780 -12.4
4.84
11.99
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
6.41
 37,216 6.33 6.41 6.33 1,200 0 0.0
07/03/2024
6.41
 14,020 6.41 6.50 6.41 0 0 0
06/03/2024
6.50
 14,771 6.50 6.50 6.41 0 0 0
05/03/2024: Cổ tức tiền mặt tỉ lệ: 6%
05/03/2024
6.58
 42,830 6.84 6.84 6.16 3,800 1,200 0.0
04/03/2024
6.41
 465,007 6.41 6.57 6.41 3,000 7 0.0
01/03/2024
6.41
 14,200 6.34 6.49 6.34 0 0 0
29/02/2024
6.34
 36,700 6.34 6.49 6.34 0 0 0
28/02/2024
6.34
 30,870 6.41 6.41 6.34 0 3,000 -0.0
27/02/2024
6.49
 49,020 6.49 6.57 6.41 0 2,000 -0.0
26/02/2024
6.41
 43,705 6.57 6.57 6.41 0 0 0
23/02/2024
6.49
 140,720 6.57 6.57 6.41 0 0 0
22/02/2024
6.57
 29,010 6.49 6.57 6.41 0 0 0
21/02/2024
6.57
 56,900 6.57 6.57 6.34 0 0 0
20/02/2024
6.57
 39,100 6.49 6.57 6.49 0 0 0
19/02/2024
6.49
 130,758 6.41 6.57 6.41 300 0 0.0
16/02/2024
6.34
 57,500 6.26 6.34 6.18 0 0 0
15/02/2024
6.18
 47,055 6.10 6.18 6.10 0 0 0
07/02/2024
6.10
 29,710 6.10 6.10 6.10 2,000 0 0.0
06/02/2024
6.02
 27,800 6.10 6.18 6.02 0 0 0
05/02/2024
6.10
 49,400 6.10 6.18 6.02 0 0 0
02/02/2024
6.10
 48,700 6.10 6.18 6.02 0 0 0
01/02/2024
6.10
 33,300 5.94 6.10 5.94 0 0 0
31/01/2024
6.02
 103,410 6.02 6.10 6.02 5,000 0 0.0
30/01/2024
6.02
 43,600 5.87 6.02 5.87 0 0 0
29/01/2024
5.94
 54,800 5.87 6.02 5.87 0 0 0
26/01/2024
5.87
 2,700 5.87 5.94 5.87 0 0 0
25/01/2024
5.94
 29,200 5.87 5.94 5.79 0 0 0
24/01/2024
5.87
 5,100 5.79 5.87 5.79 0 0 0
23/01/2024
5.87
 8,800 5.71 5.87 5.71 0 0 0
22/01/2024
5.87
 25,500 5.79 5.87 5.79 0 0 0
19/01/2024
5.87
 14,200 5.79 5.87 5.79 0 0 0
18/01/2024
5.87
 4,500 5.79 5.94 5.79 0 0 0
17/01/2024
5.94
 19,310 5.87 5.94 5.87 100 0 0.0
16/01/2024
5.87
 800 5.79 5.87 5.71 100 0 0.0
15/01/2024
5.79
 94,800 5.87 5.87 5.71 30,100 0 0.2
12/01/2024
5.87
 29,300 5.79 5.87 5.71 300 0 0.0
11/01/2024
5.87
 4,000 5.94 5.94 5.87 0 0 0
10/01/2024
5.94
 2,100 5.87 5.94 5.87 2,000 0 0.0
09/01/2024
5.94
 7,500 5.87 5.94 5.87 100 0 0.0
08/01/2024
5.94
 21,600 5.87 5.94 5.79 8,400 0 0.1
05/01/2024
5.87
 14,300 5.87 5.94 5.79 0 100 -0.0
04/01/2024
5.87
 26,804 5.79 5.94 5.79 300 100 0.0
03/01/2024
5.87
 600 5.79 5.87 5.79 100 0 0.0
02/01/2024
5.87
 21,530 5.79 5.87 5.79 1,300 0 0.0
29/12/2023
5.79
 66,200 5.87 5.87 5.79 53,000 0 0.4
28/12/2023
5.87
 14,600 5.79 5.87 5.79 13,900 0 0.1
27/12/2023
5.79
 16,900 5.79 5.79 5.71 14,600 0 0.1
26/12/2023
5.79
 2,200 5.79 5.79 5.71 0 0 0
25/12/2023
5.79
 13,700 5.71 5.79 5.63 0 0 0
22/12/2023
5.71
 7,400 5.79 5.79 5.63 0 0 0
21/12/2023
5.79
 8,500 5.79 5.79 5.63 0 0 0
20/12/2023
5.79
 2,300 5.71 5.79 5.71 0 0 0
19/12/2023
5.71
 21,300 5.71 5.71 5.71 0 0 0
18/12/2023
5.71
 16,100 5.71 5.71 5.63 0 0 0
15/12/2023
5.71
 12,500 5.71 5.79 5.71 0 0 0
14/12/2023
5.71
 27,500 5.71 5.79 5.63 0 0 0
13/12/2023
5.71
 11,000 5.71 5.79 5.71 0 0 0
12/12/2023
5.71
 28,700 5.71 5.79 5.63 0 0 0
11/12/2023
5.71
 4,300 5.71 5.79 5.71 0 0 0
08/12/2023
5.71
 15,800 5.79 5.79 5.63 0 0 0
07/12/2023
5.79
 115,900 5.79 5.79 5.63 55,400 0 0.4
06/12/2023
5.79
 35,600 5.71 5.79 5.63 200 0 0.0
05/12/2023
5.71
 23,000 5.79 5.79 5.71 0 0 0
04/12/2023
5.79
 16,300 5.71 5.79 5.71 0 2,000 -0.0
01/12/2023
5.71
 3,100 5.71 5.71 5.63 0 0 0
30/11/2023
5.71
 12,200 5.71 5.71 5.63 0 0 0
29/11/2023
5.71
 4,100 5.71 5.71 5.63 0 3 -0.0
28/11/2023
5.71
 28,700 5.71 5.71 5.63 0 0 0
27/11/2023
5.71
 32,300 5.71 5.71 5.63 0 0 0
24/11/2023
5.71
 23,300 5.71 5.79 5.63 0 0 0
23/11/2023
5.71
 17,300 5.79 5.79 5.71 1,600 0 0.0
22/11/2023
5.79
 5,200 5.79 5.79 5.71 0 0 0
21/11/2023
5.79
 11,400 5.79 5.79 5.71 0 0 0
20/11/2023
5.79
 200 5.79 5.79 5.71 0 0 0
17/11/2023
5.79
 30,600 5.79 5.79 5.71 0 0 0
16/11/2023
5.79
 2,900 5.71 5.79 5.63 0 0 0
15/11/2023
5.71
 76,200 5.71 5.79 5.71 0 0 0
14/11/2023
5.71
 12,700 5.79 5.79 5.71 0 0 0
13/11/2023
5.79
 2,100 5.79 5.79 5.71 0 0 0
10/11/2023
5.79
 14,500 5.79 5.79 5.71 0 0 0
09/11/2023
5.79
 50,800 5.79 5.87 5.71 100 200 -0.0
08/11/2023
5.79
 4,800 5.79 5.79 5.63 0 0 0
07/11/2023
5.79
 6,600 5.79 5.79 5.63 0 0 0
06/11/2023
5.79
 23,800 5.79 5.79 5.71 0 0 0
03/11/2023
5.79
 3,300 5.79 5.79 5.71 0 0 0
02/11/2023
5.79
 46,100 5.71 5.79 5.71 0 0 0
01/11/2023
5.71
 35,900 5.71 5.71 5.55 2,000 0 0.0
31/10/2023
5.71
 71,200 5.79 5.79 5.55 0 0 0
30/10/2023
5.79
 32,000 5.71 5.79 5.55 0 0 0
27/10/2023
5.71
 29,900 5.71 5.87 5.55 2,500 2,100 0
26/10/2023
5.71
 101,200 5.71 5.79 5.55 1,000 0 0.0
25/10/2023
5.71
 59,500 5.71 5.79 5.71 200 0 0.0
24/10/2023
5.71
 3,900 5.71 5.71 5.63 0 0 0
23/10/2023
5.71
 5,300 5.71 5.71 5.55 0 0 0
20/10/2023
5.71
 10,300 5.71 5.71 5.63 100 0 0.0
19/10/2023
5.71
 19,800 5.71 5.71 5.55 0 0 0
18/10/2023
5.71
 26,800 5.87 5.87 5.63 0 100 -0.0
17/10/2023
5.87
 10,700 5.87 5.87 5.63 2,500 0 0.0
16/10/2023
5.87
 23,800 5.87 5.87 5.71 4,500 0 0.0
13/10/2023
5.87
 26,900 5.94 5.94 5.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |