CTCP Sông Đà 5 (sd5)

7.20
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
(2026-05-13) 		-0.20 -2.70% 38,600 -7,400 0
7.20
7.60
7.20
2 tháng
(2026-04-13) 		-0.30 -4% 164,800 -7,400 0
7.20
7.60
7.20
3 tháng
(2026-03-16) 		-0.50 -6.49% 282,700 -19,400 -0.1
7.20
7.70
7.20
6 tháng
(2025-12-15) 		-0.82 -10.20% 1,114,700 -241,300 -2.0
7
8.40
7.20
12 tháng
(2025-06-17) 		-0.82 -10.20% 2,720,800 -466,100 -4.0
7
9.29
7.20
24 tháng
(2024-06-24) 		0.53 7.99% 9,298,518 -367,230 -3.3
6.33
9.29
7.20
36 tháng
(2023-06-28) 		1.33 22.73% 20,702,648 -30,540 -0.9
5.55
9.29
7.20
60 tháng
(2021-07-08) 		0.75 11.55% 82,134,412 -1,164,770 -12.6
4.84
11.99
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |