CTCP Sông Đà 5 (sd5)

7.20
-0.10
(-1.37%)
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
(2026-06-29) 		0 0% 23,700 -1,400 0
6.90
7.60
7.30
2 tháng
(2026-05-29) 		-0.10 -1.35% 72,300 -1,400 0
6.90
7.60
7.30
3 tháng
(2026-04-29) 		-0.20 -2.67% 172,300 -8,800 0
6.90
7.60
7.30
6 tháng
(2026-01-29) 		-1 -12.05% 712,000 -69,800 -0.5
6.90
8.30
7.30
12 tháng
(2025-08-04) 		-1.45 -16.54% 2,151,900 -468,000 -4.0
6.90
9.29
7.30
24 tháng
(2024-08-07) 		0.80 12.33% 7,999,892 -360,350 -3.3
6.33
9.29
7.30
36 tháng
(2023-08-14) 		1.12 18.13% 16,775,537 -61,240 -1.1
5.55
9.29
7.30
60 tháng
(2021-08-23) 		0.70 10.64% 79,322,224 -896,570 -10.1
4.84
11.99
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
6.41
 5,800 6.41 6.41 6.41 0 0 0
23/07/2024
6.41
 14,500 6.50 6.58 6.41 0 0 0
22/07/2024
6.50
 652,810 6.50 6.50 6.41 2,000 0 0.0
19/07/2024
6.50
 20,806 6.58 6.58 6.41 2,800 500 0.0
18/07/2024
6.58
 35,300 6.58 6.58 6.50 15,000 0 0.1
17/07/2024
6.58
 21,300 6.67 6.67 6.50 5,000 5,000 -0.0
16/07/2024
6.58
 30,500 6.67 6.67 6.58 10,000 0 0.1
15/07/2024
6.67
 6,700 6.58 6.67 6.58 5,000 0 0.0
12/07/2024
6.58
 17,300 6.58 6.58 6.58 10,000 0 0.1
11/07/2024
6.58
 29,601 6.67 6.67 6.58 0 5,000 -0.0
10/07/2024
6.58
 200 6.67 6.67 6.58 0 0 0
09/07/2024
6.67
 10,100 6.58 6.67 6.58 0 80 -0.0
08/07/2024
6.67
 5,400 6.58 6.67 6.50 0 0 0
05/07/2024
6.50
 23,405 6.58 6.58 6.50 0 0 0
04/07/2024
6.58
 15,207 6.41 6.58 6.41 0 0 0
03/07/2024
6.58
 17,783 6.58 6.58 6.50 0 0 0
02/07/2024
6.58
 60,800 6.50 6.58 6.33 6,300 50,000 -0.3
01/07/2024
6.58
 25,700 6.58 6.58 6.50 0 0 0
28/06/2024
6.50
 41,500 6.67 6.67 6.50 0 0 0
27/06/2024
6.67
 23,200 6.75 6.75 6.67 0 0 0
26/06/2024
6.75
 15,203 6.75 6.75 6.67 0 0 0
25/06/2024
6.75
 16,701 6.67 6.84 6.67 0 0 0
24/06/2024
6.67
 34,000 6.84 6.92 6.67 0 0 0
21/06/2024
6.75
 25,300 6.75 6.84 6.67 0 0 0
20/06/2024
6.75
 42,310 6.75 6.84 6.67 0 2,000 -0.0
19/06/2024
6.84
 15,400 6.67 6.84 6.67 0 0 0
18/06/2024
6.67
 27,800 6.75 6.84 6.67 0 20,000 -0.2
17/06/2024
6.75
 5,100 6.75 6.75 6.75 0 0 0
14/06/2024
6.75
 31,502 6.75 6.84 6.67 1,000 1,000 0
13/06/2024
6.84
 68,301 6.75 6.92 6.67 0 23,400 -0.2
12/06/2024
6.75
 3,200 6.75 6.75 6.67 0 0 0
11/06/2024
6.75
 15,906 6.67 6.75 6.67 0 0 0
10/06/2024
6.67
 14,200 6.67 6.75 6.58 0 0 0
07/06/2024
6.67
 47,700 6.75 6.75 6.67 0 0 0
06/06/2024
6.67
 20,300 6.67 6.67 6.58 0 0 0
05/06/2024
6.67
 28,400 6.67 6.67 6.58 0 0 0
04/06/2024
6.75
 7,021 6.58 6.75 6.58 0 0 0
03/06/2024
6.75
 21,400 6.67 6.75 6.58 0 0 0
31/05/2024
6.58
 3,300 6.58 6.58 6.58 0 0 0
30/05/2024
6.58
 5,300 6.58 6.58 6.58 0 0 0
29/05/2024
6.67
 14,900 6.58 6.75 6.58 0 5,000 -0.0
28/05/2024
6.58
 48,500 6.50 6.58 6.50 0 0 0
27/05/2024
6.58
 7,200 6.50 6.58 6.50 0 2,300 -0.0
24/05/2024
6.58
 88,700 6.58 6.67 6.41 0 42,700 -0.3
23/05/2024
6.58
 22,806 6.58 6.67 6.58 0 0 0
22/05/2024
6.58
 17,700 6.67 6.67 6.50 0 0 0
21/05/2024
6.67
 7,700 6.67 6.67 6.67 0 0 0
20/05/2024
6.75
 76,700 6.67 6.75 6.58 0 500 -0.0
17/05/2024
6.75
 33,800 6.75 6.75 6.50 0 0 0
16/05/2024
6.84
 49,500 7.00 7.00 6.75 0 0 0
15/05/2024
6.92
 109,330 6.84 6.92 6.75 0 0 0
14/05/2024
6.84
 86,100 6.67 6.84 6.58 0 0 0
13/05/2024
6.50
 89,000 6.25 6.58 6.25 0 0 0
10/05/2024
6.33
 10,305 6.25 6.33 6.25 0 0 0
09/05/2024
6.33
 29,200 6.25 6.33 6.25 0 0 0
08/05/2024
6.25
 4,105 6.33 6.33 6.25 0 0 0
07/05/2024
6.33
 6,200 6.25 6.33 6.25 0 0 0
06/05/2024
6.33
 18,600 6.33 6.33 6.25 0 0 0
03/05/2024
6.33
 9,800 6.25 6.33 6.25 0 0 0
02/05/2024
6.33
 12,500 6.25 6.33 6.16 0 0 0
26/04/2024
6.25
 17,674 6.16 6.25 6.16 0 0 0
25/04/2024
6.25
 6,303 6.16 6.25 6.16 0 0 0
24/04/2024
6.25
 4,500 6.16 6.25 6.16 0 0 0
23/04/2024
6.25
 2,500 6.16 6.25 6.08 0 0 0
22/04/2024
6.25
 11,200 6.16 6.25 6.16 0 0 0
19/04/2024
6.16
 48,235 6.16 6.16 6.08 0 0 0
17/04/2024
6.16
 17,400 6.25 6.25 6.16 0 0 0
16/04/2024
6.33
 104,900 6.33 6.33 6.16 600 0 0.0
15/04/2024
6.33
 16,800 6.41 6.41 6.33 0 0 0
12/04/2024
6.41
 7,000 6.41 6.41 6.41 0 0 0
11/04/2024
6.41
 9,500 6.33 6.41 6.33 0 4,500 -0.0
10/04/2024
6.41
 5,500 6.33 6.41 6.33 0 0 0
09/04/2024
6.41
 27,700 6.41 6.41 6.33 0 0 0
08/04/2024
6.41
 14,002 6.41 6.41 6.41 0 0 0
05/04/2024
6.41
 70,900 6.41 6.41 6.33 100 0 0.0
04/04/2024
6.50
 19,300 6.41 6.50 6.41 0 0 0
03/04/2024
6.50
 39,200 6.41 6.50 6.41 0 0 0
02/04/2024
6.50
 18,418 6.41 6.50 6.41 0 0 0
01/04/2024
6.50
 48,200 6.50 6.58 6.41 0 0 0
29/03/2024
6.50
 27,322 6.41 6.58 6.41 0 0 0
28/03/2024
6.50
 64,500 6.41 6.50 6.33 500 0 0.0
27/03/2024
6.50
 21,519 6.50 6.50 6.41 0 0 0
26/03/2024
6.50
 3,900 6.41 6.50 6.33 0 0 0
25/03/2024
6.41
 4,100 6.41 6.50 6.41 1,800 0 0.0
22/03/2024
6.41
 40,506 6.41 6.50 6.41 2,200 0 0.0
21/03/2024
6.41
 46,745 6.41 6.50 6.33 1,700 0 0.0
20/03/2024
6.41
 26,500 6.33 6.41 6.33 0 0 0
19/03/2024
6.41
 27,602 6.33 6.41 6.33 0 0 0
18/03/2024
6.41
 26,313 6.41 6.41 6.25 2,000 0 0.0
15/03/2024
6.41
 27,401 6.41 6.41 6.33 2,000 0 0.0
14/03/2024
6.50
 25,000 6.33 6.50 6.33 300 0 0.0
13/03/2024
6.41
 26,301 6.33 6.41 6.33 0 0 0
12/03/2024
6.41
 6,632 6.33 6.41 6.33 0 0 0
11/03/2024
6.41
 57,114 6.25 6.41 6.16 3,000 2,000 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |