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)
17/02/2023
5.84
 21,907 5.84 6.01 5.84 0 0 0
16/02/2023
5.84
 14,101 5.84 6.01 5.84 0 0 0
15/02/2023
5.84
 13,000 5.84 6.01 5.84 0 0 0
14/02/2023
5.84
 800 6.18 6.18 5.67 0 0 0
13/02/2023
6.18
 4,000 6.35 6.35 5.84 0 0 0
10/02/2023
6.35
 1,100 6.35 6.44 6.27 0 0 0
09/02/2023
6.35
 1,300 6.35 6.44 6.35 0 0 0
08/02/2023: Cổ tức tiền mặt tỉ lệ: 4%
08/02/2023
6.35
 41,416 6.78 6.78 6.35 0 0 0
07/02/2023
6.78
 105,600 6.86 7.11 6.70 0 0 0
06/02/2023
6.86
 213,932 6.54 6.86 6.46 400 0 0.0
03/02/2023
6.54
 62,610 6.46 6.54 6.37 0 0 0
02/02/2023
6.46
 21,100 6.54 6.54 6.37 1,000 0 0.0
01/02/2023
6.54
 55,200 6.62 6.62 6.37 0 0 0
31/01/2023
6.62
 38,210 6.62 6.62 6.37 0 0 0
30/01/2023
6.62
 46,200 6.62 6.70 6.37 0 0 0
27/01/2023
6.62
 39,700 6.37 6.70 6.46 0 0 0
19/01/2023
6.37
 31,800 6.13 6.46 6.05 0 0 0
18/01/2023
6.13
 15,810 6.05 6.13 5.97 0 0 0
17/01/2023
6.05
 8,200 5.97 6.05 5.80 0 0 0
16/01/2023
5.97
 7,000 6.05 6.13 5.97 0 0 0
13/01/2023
6.05
 1,900 6.05 6.13 5.97 0 0 0
12/01/2023
6.05
 4,710 6.13 6.13 5.97 0 0 0
11/01/2023
6.13
 200 6.13 6.13 6.13 0 0 0
10/01/2023
6.13
 7,600 6.13 6.13 5.97 0 0 0
09/01/2023
6.13
 1,000 6.13 6.13 6.13 0 0 0
06/01/2023
6.13
 1,400 6.13 6.13 5.97 0 0 0
05/01/2023
6.13
 3,600 6.05 6.13 5.97 0 0 0
04/01/2023
6.05
 11,700 5.97 6.13 5.97 0 0 0
03/01/2023
5.97
 19,900 5.97 6.37 5.80 0 0 0
30/12/2022
5.97
 4,700 5.97 5.97 5.80 0 0 0
29/12/2022
5.97
 700 5.97 5.97 5.80 0 0 0
28/12/2022
5.97
 0 5.97 5.97 5.97 0 0 0
27/12/2022
5.97
 0 5.97 5.97 5.97 0 0 0
26/12/2022
5.97
 3,000 6.05 6.05 5.97 1,000 0 0.0
23/12/2022
6.05
 1,500 6.05 6.05 5.80 0 0 0
22/12/2022
6.05
 100 5.97 6.05 6.05 0 0 0
21/12/2022
5.97
 7,700 6.21 6.21 5.88 1,500 0 0.0
20/12/2022
6.21
 500 6.29 6.29 6.05 200 0 0.0
19/12/2022
6.29
 5,000 6.21 6.29 6.21 0 0 0
16/12/2022
6.21
 7,900 6.13 6.21 5.97 0 0 0
15/12/2022
6.13
 100 6.13 6.13 6.13 0 0 0
14/12/2022
6.13
 7,100 6.21 6.21 6.13 0 0 0
13/12/2022
6.21
 6,600 6.21 6.21 5.97 0 0 0
12/12/2022
6.21
 4,500 6.13 6.21 6.05 1,900 0 0.0
09/12/2022
6.13
 6,907 6.13 6.13 6.13 4,500 0 0.0
08/12/2022
6.13
 24,112 6.05 6.21 6.05 12,000 0 0.1
07/12/2022
6.05
 83,300 6.13 6.13 5.72 36,200 0 0.3
06/12/2022
6.13
 39,900 6.29 6.29 6.05 20,200 0 0.2
05/12/2022
6.29
 14,000 6.21 6.54 6.21 500 0 0.0
02/12/2022
6.21
 4,000 6.13 6.70 5.97 2,600 0 0.0
01/12/2022
6.13
 13,390 6.05 6.29 5.97 0 0 0
30/11/2022
6.05
 43,710 5.88 6.13 5.88 19,000 0 0.1
29/11/2022
5.88
 73,100 5.88 5.97 5.80 37,800 0 0.3
28/11/2022
5.88
 61,821 5.56 5.88 5.64 7,000 0 0.0
25/11/2022
5.56
 14,000 5.39 5.56 5.47 6,900 0 0.0
24/11/2022
5.39
 52,548 5.47 5.64 5.23 14,100 0 0.1
23/11/2022
5.47
 19,400 5.56 5.88 5.47 10,900 0 0.1
22/11/2022
5.56
 88,601 5.56 5.97 5.56 6,400 0 0.0
21/11/2022
5.56
 14,100 5.64 5.72 5.15 5,000 100 0.0
18/11/2022
5.64
 21,800 5.64 5.64 5.39 0 0 0
17/11/2022
5.64
 3,800 5.39 5.64 4.90 700 100 0.0
16/11/2022
5.39
 152,700 5.31 5.39 4.82 77,100 100 0.5
15/11/2022
5.31
 156,400 5.88 5.88 5.31 57,700 100 0.4
14/11/2022
5.88
 36,300 6.05 6.05 5.56 19,100 0 0.1
11/11/2022
6.05
 15,500 5.97 6.05 5.72 7,600 0 0.1
10/11/2022
5.97
 19,900 6.29 6.29 5.88 0 0 0
09/11/2022
6.29
 23,400 6.37 6.37 6.29 11,100 0 0.1
08/11/2022
6.37
 3,200 6.37 6.37 6.05 0 0 0
07/11/2022
6.37
 78,601 6.54 6.54 6.13 38,000 0 0.3
04/11/2022
6.54
 40,400 6.70 6.70 6.13 16,000 0 0.1
03/11/2022
6.70
 47,900 6.78 6.78 6.46 28,900 100 0.2
02/11/2022
6.78
 31,900 6.78 6.78 6.46 16,600 0 0.1
01/11/2022
6.78
 18,701 6.70 6.78 6.54 8,000 100 0.1
31/10/2022
6.70
 18,400 6.86 6.86 6.54 11,300 100 0.1
28/10/2022
6.86
 8,090 6.78 6.86 6.62 0 0 0
27/10/2022
6.78
 5,000 6.62 6.78 6.62 2,000 0 0.0
26/10/2022
6.62
 45,150 6.70 6.86 6.54 29,000 0 0.2
25/10/2022
6.70
 31,200 6.78 6.86 6.54 15,000 100 0.1
24/10/2022
6.78
 56,805 7.03 7.03 6.54 30,500 0 0.3
21/10/2022
7.03
 21,700 7.11 7.11 6.78 3,000 0 0.0
20/10/2022
7.11
 8,400 7.03 7.11 6.86 4,700 0 0.0
19/10/2022
7.03
 10,410 7.03 7.11 6.86 4,000 0 0.0
18/10/2022
7.03
 57,809 7.03 7.19 6.95 23,600 0 0.2
17/10/2022
7.03
 49,700 7.11 7.11 6.86 16,000 0 0.1
14/10/2022
7.11
 52,700 7.03 7.19 7.03 24,000 9,700 0.1
13/10/2022
7.03
 27,105 7.19 7.19 6.62 11,100 100 0.1
12/10/2022
7.19
 1,100 7.19 7.19 6.54 0 100 -0.0
11/10/2022
7.19
 903 7.27 7.35 7.11 200 100 0.0
10/10/2022
7.27
 5,315 7.19 7.35 6.95 2,900 0 0.0
07/10/2022
7.19
 55,120 7.35 7.44 6.95 24,400 0 0.2
06/10/2022
7.35
 5,800 7.68 7.68 7.35 2,900 0 0.0
05/10/2022
7.68
 6,066 7.60 7.68 7.60 5,500 0 0.1
04/10/2022
7.60
 10,710 7.52 7.68 7.35 4,500 0 0.0
03/10/2022
7.52
 14,301 7.60 7.93 7.35 5,400 0 0.0
30/09/2022
7.60
 9,610 7.68 7.68 7.35 0 0 0
29/09/2022
7.68
 2,300 7.84 7.84 7.68 2,200 0 0.0
28/09/2022
7.84
 7,619 7.84 7.84 7.52 6,400 100 0.1
27/09/2022
7.84
 21,201 7.84 7.84 7.76 10,000 0 0.1
26/09/2022
7.84
 65,400 7.84 7.84 7.68 34,800 0 0.3
23/09/2022
7.84
 19,900 8.01 8.01 7.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |