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)
23/05/2023
5.55
 6,302 5.63 5.63 5.55 0 0 0
22/05/2023
5.63
 20,200 5.63 5.63 5.55 0 0 0
19/05/2023
5.63
 7,300 5.63 5.63 5.48 0 0 0
18/05/2023
5.63
 4,300 5.71 5.71 5.63 0 0 0
17/05/2023
5.71
 9,200 5.79 5.79 5.24 0 0 0
16/05/2023
5.79
 45,900 5.63 5.79 5.63 0 0 0
15/05/2023
5.63
 41,900 5.55 5.71 5.55 0 0 0
12/05/2023
5.55
 16,600 5.55 5.71 5.55 0 0 0
11/05/2023
5.55
 43,700 5.40 5.55 5.40 0 0 0
10/05/2023
5.40
 10 5.40 5.40 5.40 0 0 0
09/05/2023
5.40
 100 5.40 5.40 5.40 0 0 0
08/05/2023
5.40
 23,000 5.32 5.48 5.24 0 0 0
05/05/2023
5.32
 200 5.32 5.32 5.16 0 0 0
04/05/2023
5.32
 7,100 5.32 5.32 5.16 0 0 0
28/04/2023
5.32
 4,500 5.32 5.32 5.16 0 0 0
27/04/2023
5.32
 5,100 5.32 5.32 5.24 0 0 0
26/04/2023
5.32
 0 5.32 5.32 5.32 0 0 0
25/04/2023
5.32
 7,000 5.24 5.32 5.16 1,700 0 0.0
24/04/2023
5.24
 3,420 5.32 5.32 5.08 0 0 0
21/04/2023
5.32
 2,700 5.24 5.32 5.16 0 0 0
20/04/2023
5.24
 13,800 5.32 5.32 5.01 400 0 0.0
19/04/2023
5.32
 0 5.32 5.32 5.32 0 0 0
18/04/2023
5.32
 6,400 5.24 5.32 5.24 0 0 0
17/04/2023
5.24
 2,100 5.32 5.32 5.16 0 0 0
14/04/2023
5.32
 9,300 5.32 5.32 5.08 0 0 0
13/04/2023
5.32
 5,900 5.24 5.32 5.24 0 0 0
12/04/2023
5.24
 7,200 5.16 5.24 5.01 0 0 0
11/04/2023
5.16
 6,900 5.32 5.32 5.16 0 0 0
10/04/2023
5.32
 600 5.40 5.40 5.24 0 0 0
07/04/2023
5.40
 0 5.40 5.40 5.40 0 0 0
06/04/2023
5.40
 15,400 5.24 5.40 5.16 0 0 0
05/04/2023
5.24
 6,710 5.16 5.24 5.16 0 0 0
04/04/2023
5.16
 6,700 5.16 5.32 5.16 0 0 0
03/04/2023
5.16
 9,900 5.16 5.24 5.08 0 1,000 -0.0
31/03/2023
5.16
 5,800 5.24 5.24 5.08 0 0 0
30/03/2023
5.24
 2,200 5.08 5.24 5.16 0 0 0
29/03/2023
5.08
 1,800 5.08 5.16 5.08 0 0 0
28/03/2023
5.08
 3,010 5.16 5.24 5.08 0 0 0
27/03/2023
5.16
 10,600 5.32 5.32 5.01 0 0 0
24/03/2023
5.32
 109,200 5.40 5.40 4.93 0 0 0
23/03/2023
5.40
 200 5.40 5.40 5.24 0 0 0
22/03/2023
5.40
 6,000 5.32 5.40 5.01 0 0 0
21/03/2023
5.32
 2,408 5.32 5.40 5.24 0 0 0
20/03/2023
5.32
 2,200 5.24 5.32 5.24 0 0 0
17/03/2023
5.24
 700 5.32 5.40 5.24 0 0 0
16/03/2023
5.32
 10,900 5.32 5.32 5.32 0 0 0
15/03/2023
5.32
 6,000 5.24 5.48 5.32 0 0 0
14/03/2023
5.24
 10,400 5.40 5.40 5.16 0 0 0
13/03/2023
5.40
 6,300 5.40 5.40 5.24 0 0 0
10/03/2023
5.40
 700 5.48 5.55 5.40 0 0 0
09/03/2023
5.48
 3,000 5.48 5.48 5.48 0 0 0
08/03/2023
5.48
 700 5.40 5.48 5.48 0 0 0
07/03/2023
5.40
 11,213 5.48 5.48 5.40 0 0 0
06/03/2023
5.48
 1,600 5.24 5.48 5.40 0 0 0
03/03/2023
5.24
 7,300 5.32 5.40 5.24 0 0 0
02/03/2023
5.32
 3,503 5.40 5.48 5.32 0 0 0
01/03/2023
5.40
 2,200 5.40 5.48 5.32 0 0 0
28/02/2023
5.40
 12,500 5.48 5.48 5.24 0 0 0
27/02/2023
5.48
 11,207 5.48 5.48 5.24 1,600 0 0.0
24/02/2023
5.48
 8,600 5.48 5.55 5.32 0 0 0
23/02/2023
5.48
 15,600 5.55 5.55 5.16 0 0 0
22/02/2023
5.55
 4,800 5.55 5.55 5.32 0 0 0
21/02/2023
5.55
 27,200 5.48 5.55 5.32 0 0 0
20/02/2023
5.48
 28,210 5.32 5.48 5.32 500 0 0.0
17/02/2023
5.32
 21,907 5.32 5.48 5.32 0 0 0
16/02/2023
5.32
 14,101 5.32 5.48 5.32 0 0 0
15/02/2023
5.32
 13,000 5.32 5.48 5.32 0 0 0
14/02/2023
5.32
 800 5.63 5.63 5.16 0 0 0
13/02/2023
5.63
 4,000 5.79 5.79 5.32 0 0 0
10/02/2023
5.79
 1,100 5.79 5.87 5.71 0 0 0
09/02/2023
5.79
 1,300 5.79 5.87 5.79 0 0 0
08/02/2023: Cổ tức tiền mặt tỉ lệ: 4%
08/02/2023
5.79
 41,416 6.18 6.18 5.79 0 0 0
07/02/2023
6.18
 105,600 6.25 6.48 6.11 0 0 0
06/02/2023
6.25
 213,932 5.96 6.25 5.88 400 0 0.0
03/02/2023
5.96
 62,610 5.88 5.96 5.81 0 0 0
02/02/2023
5.88
 21,100 5.96 5.96 5.81 1,000 0 0.0
01/02/2023
5.96
 55,200 6.03 6.03 5.81 0 0 0
31/01/2023
6.03
 38,210 6.03 6.03 5.81 0 0 0
30/01/2023
6.03
 46,200 6.03 6.11 5.81 0 0 0
27/01/2023
6.03
 39,700 5.81 6.11 5.88 0 0 0
19/01/2023
5.81
 31,800 5.58 5.88 5.51 0 0 0
18/01/2023
5.58
 15,810 5.51 5.58 5.44 0 0 0
17/01/2023
5.51
 8,200 5.44 5.51 5.29 0 0 0
16/01/2023
5.44
 7,000 5.51 5.58 5.44 0 0 0
13/01/2023
5.51
 1,900 5.51 5.58 5.44 0 0 0
12/01/2023
5.51
 4,710 5.58 5.58 5.44 0 0 0
11/01/2023
5.58
 200 5.58 5.58 5.58 0 0 0
10/01/2023
5.58
 7,600 5.58 5.58 5.44 0 0 0
09/01/2023
5.58
 1,000 5.58 5.58 5.58 0 0 0
06/01/2023
5.58
 1,400 5.58 5.58 5.44 0 0 0
05/01/2023
5.58
 3,600 5.51 5.58 5.44 0 0 0
04/01/2023
5.51
 11,700 5.44 5.58 5.44 0 0 0
03/01/2023
5.44
 19,900 5.44 5.81 5.29 0 0 0
30/12/2022
5.44
 4,700 5.44 5.44 5.29 0 0 0
29/12/2022
5.44
 700 5.44 5.44 5.29 0 0 0
28/12/2022
5.44
 0 5.44 5.44 5.44 0 0 0
27/12/2022
5.44
 0 5.44 5.44 5.44 0 0 0
26/12/2022
5.44
 3,000 5.51 5.51 5.44 1,000 0 0.0
23/12/2022
5.51
 1,500 5.51 5.51 5.29 0 0 0
22/12/2022
5.51
 100 5.44 5.51 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |