CTCP Sông Đà 5 (sd5)

8.20
0.20
(2.50%)
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
(2025-12-29) 		0.07 0.93% 329,900 -93,900 -0.8
7.93
8.40
8
2 tháng
(2025-11-28) 		-0.47 -5.59% 504,200 -201,500 -1.8
7.93
8.47
8
3 tháng
(2025-10-29) 		-0.84 -9.48% 868,700 -399,200 -3.5
7.93
8.93
8
6 tháng
(2025-07-31) 		-0.75 -8.54% 1,458,000 -398,200 -3.5
7.93
9.29
8
12 tháng
(2025-02-03) 		1.50 23.10% 5,500,470 -306,800 -2.9
6.47
9.29
8
24 tháng
(2024-02-07) 		1.90 31.12% 11,942,483 -382,937 -3.5
6.10
9.29
8
36 tháng
(2023-02-13) 		2.37 42.05% 26,254,224 -1,763,740 -16.0
5.08
9.29
8
60 tháng
(2021-02-22) 		2.33 41.21% 91,896,607 -1,240,480 -13.4
4.84
11.99
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
5.44
 7,700 5.66 5.66 5.36 1,500 0 0.0
20/12/2022
5.66
 500 5.73 5.73 5.51 200 0 0.0
19/12/2022
5.73
 5,000 5.66 5.73 5.66 0 0 0
16/12/2022
5.66
 7,900 5.58 5.66 5.44 0 0 0
15/12/2022
5.58
 100 5.58 5.58 5.58 0 0 0
14/12/2022
5.58
 7,100 5.66 5.66 5.58 0 0 0
13/12/2022
5.66
 6,600 5.66 5.66 5.44 0 0 0
12/12/2022
5.66
 4,500 5.58 5.66 5.51 1,900 0 0.0
09/12/2022
5.58
 6,907 5.58 5.58 5.58 4,500 0 0.0
08/12/2022
5.58
 24,112 5.51 5.66 5.51 12,000 0 0.1
07/12/2022
5.51
 83,300 5.58 5.58 5.21 36,200 0 0.3
06/12/2022
5.58
 39,900 5.73 5.73 5.51 20,200 0 0.2
05/12/2022
5.73
 14,000 5.66 5.96 5.66 500 0 0.0
02/12/2022
5.66
 4,000 5.58 6.11 5.44 2,600 0 0.0
01/12/2022
5.58
 13,390 5.51 5.73 5.44 0 0 0
30/11/2022
5.51
 43,710 5.36 5.58 5.36 19,000 0 0.1
29/11/2022
5.36
 73,100 5.36 5.44 5.29 37,800 0 0.3
28/11/2022
5.36
 61,821 5.06 5.36 5.14 7,000 0 0.0
25/11/2022
5.06
 14,000 4.91 5.06 4.99 6,900 0 0.0
24/11/2022
4.91
 52,548 4.99 5.14 4.76 14,100 0 0.1
23/11/2022
4.99
 19,400 5.06 5.36 4.99 10,900 0 0.1
22/11/2022
5.06
 88,601 5.06 5.44 5.06 6,400 0 0.0
21/11/2022
5.06
 14,100 5.14 5.21 4.69 5,000 100 0.0
18/11/2022
5.14
 21,800 5.14 5.14 4.91 0 0 0
17/11/2022
5.14
 3,800 4.91 5.14 4.47 700 100 0.0
16/11/2022
4.91
 152,700 4.84 4.91 4.39 77,100 100 0.5
15/11/2022
4.84
 156,400 5.36 5.36 4.84 57,700 100 0.4
14/11/2022
5.36
 36,300 5.51 5.51 5.06 19,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |