CTCP Sông Đà 5 (sd5)

6.70
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
(2026-09-04) 		0.50 7.14% 368,400 -11,000 -0.1
6.70
7.80
6.70
2 tháng
(2026-08-05) 		0.50 7.14% 455,400 -21,500 -0.1
6.70
7.80
6.70
3 tháng
(2026-07-06) 		0.40 5.63% 501,900 -23,000 -0.1
6.70
7.80
6.70
6 tháng
(2026-04-07) 		0.10 1.35% 727,500 -30,400 -0.2
6.70
8
6.70
12 tháng
(2025-10-09) 		-1.43 -16% 2,126,300 -466,600 -4.0
6.70
8.93
6.70
24 tháng
(2024-10-14) 		1.17 18.49% 7,628,002 -378,700 -3.3
5.82
9.29
6.70
36 tháng
(2023-10-20) 		1.79 31.34% 14,854,884 -281,040 -2.6
5.40
9.29
6.70
60 tháng
(2021-11-01) 		-2.11 -21.96% 61,824,101 -475,770 -5.4
4.84
11.99
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
4.89
 6,000 4.89 4.89 4.54 0 0 0
21/03/2023
4.82
 2,408 4.75 4.89 4.75 0 0 0
20/03/2023
4.82
 2,200 4.82 4.82 4.75 0 0 0
17/03/2023
4.75
 700 4.89 4.89 4.75 0 0 0
16/03/2023
4.82
 10,900 4.82 4.82 4.82 0 0 0
15/03/2023
4.82
 6,000 4.89 4.96 4.82 0 0 0
14/03/2023
4.75
 10,400 4.75 4.82 4.68 0 0 0
13/03/2023
4.89
 6,300 4.82 4.89 4.75 0 0 0
10/03/2023
4.89
 700 5.04 5.04 4.89 0 0 0
09/03/2023
4.96
 3,000 4.96 4.96 4.96 0 0 0
08/03/2023
4.96
 700 4.96 4.96 4.96 0 0 0
07/03/2023
4.89
 11,213 4.89 4.96 4.89 0 0 0
06/03/2023
4.96
 1,600 4.89 4.96 4.89 0 0 0
03/03/2023
4.75
 7,300 4.89 4.89 4.75 0 0 0
02/03/2023
4.82
 3,503 4.89 4.96 4.82 0 0 0
01/03/2023
4.89
 2,200 4.96 4.96 4.82 0 0 0
28/02/2023
4.89
 12,500 4.75 4.96 4.75 0 0 0
27/02/2023
4.96
 11,207 4.89 4.96 4.75 1,600 0 0.0
24/02/2023
4.96
 8,600 5.04 5.04 4.82 0 0 0
23/02/2023
4.96
 15,600 5.04 5.04 4.68 0 0 0
22/02/2023
5.04
 4,800 4.82 5.04 4.82 0 0 0
21/02/2023
5.04
 27,200 4.89 5.04 4.82 0 0 0
20/02/2023
4.96
 28,210 4.89 4.96 4.82 500 0 0.0
17/02/2023
4.82
 21,907 4.96 4.96 4.82 0 0 0
16/02/2023
4.82
 14,101 4.89 4.96 4.82 0 0 0
15/02/2023
4.82
 13,000 4.96 4.96 4.82 0 0 0
14/02/2023
4.82
 800 5.11 5.11 4.68 0 0 0
13/02/2023
5.11
 4,000 5.04 5.11 4.82 0 0 0
10/02/2023
5.25
 1,100 5.32 5.32 5.18 0 0 0
09/02/2023
5.25
 1,300 5.25 5.32 5.25 0 0 0
08/02/2023: Cổ tức tiền mặt tỉ lệ: 4%
08/02/2023
5.25
 41,416 5.32 5.46 5.25 0 0 0
07/02/2023
5.60
 105,600 5.54 5.87 5.54 0 0 0
06/02/2023
5.67
 213,932 5.40 5.67 5.33 400 0 0.0
03/02/2023
5.40
 62,610 5.27 5.40 5.27 0 0 0
02/02/2023
5.33
 21,100 5.27 5.40 5.27 1,000 0 0.0
01/02/2023
5.40
 55,200 5.33 5.40 5.27 0 0 0
31/01/2023
5.47
 38,210 5.47 5.47 5.27 0 0 0
30/01/2023
5.47
 46,200 5.33 5.54 5.27 0 0 0
27/01/2023
5.47
 39,700 5.33 5.54 5.33 0 0 0
19/01/2023
5.27
 31,800 5.00 5.33 5.00 0 0 0
18/01/2023
5.06
 15,810 5.00 5.06 4.93 0 0 0
17/01/2023
5.00
 8,200 5.00 5.00 4.79 0 0 0
16/01/2023
4.93
 7,000 5.00 5.06 4.93 0 0 0
13/01/2023
5.00
 1,900 5.06 5.06 4.93 0 0 0
12/01/2023
5.00
 4,710 4.93 5.00 4.93 0 0 0
11/01/2023
5.06
 200 5.06 5.06 5.06 0 0 0
10/01/2023
5.06
 7,600 4.93 5.06 4.93 0 0 0
09/01/2023
5.06
 1,000 5.06 5.06 5.06 0 0 0
06/01/2023
5.06
 1,400 4.93 5.06 4.93 0 0 0
05/01/2023
5.06
 3,600 5.00 5.06 4.93 0 0 0
04/01/2023
5.00
 11,700 4.93 5.06 4.93 0 0 0
03/01/2023
4.93
 19,900 4.86 5.27 4.79 0 0 0
30/12/2022
4.93
 4,700 4.93 4.93 4.79 0 0 0
29/12/2022
4.93
 700 4.79 4.93 4.79 0 0 0
28/12/2022
4.93
 0 4.93 4.93 4.93 0 0 0
27/12/2022
4.93
 0 4.93 4.93 4.93 0 0 0
26/12/2022
4.93
 3,000 5.00 5.00 4.93 1,000 0 0.0
23/12/2022
5.00
 1,500 4.86 5.00 4.79 0 0 0
22/12/2022
5.00
 100 5.00 5.00 5.00 0 0 0
21/12/2022
4.93
 7,700 4.93 4.93 4.86 1,500 0 0.0
20/12/2022
5.13
 500 5.00 5.20 5.00 200 0 0.0
19/12/2022
5.20
 5,000 5.13 5.20 5.13 0 0 0
16/12/2022
5.13
 7,900 4.93 5.13 4.93 0 0 0
15/12/2022
5.06
 100 5.06 5.06 5.06 0 0 0
14/12/2022
5.06
 7,100 5.13 5.13 5.06 0 0 0
13/12/2022
5.13
 6,600 5.06 5.13 4.93 0 0 0
12/12/2022
5.13
 4,500 5.06 5.13 5.00 1,900 0 0.0
09/12/2022
5.06
 6,907 5.06 5.06 5.06 4,500 0 0.0
08/12/2022
5.06
 24,112 5.06 5.13 5.00 12,000 0 0.1
07/12/2022
5.00
 83,300 4.79 5.00 4.73 36,200 0 0.3
06/12/2022
5.06
 39,900 5.20 5.20 5.00 20,200 0 0.2
05/12/2022
5.20
 14,000 5.40 5.40 5.13 500 0 0.0
02/12/2022
5.13
 4,000 5.27 5.54 4.93 2,600 0 0.0
01/12/2022
5.06
 13,390 5.00 5.20 4.93 0 0 0
30/11/2022
5.00
 43,710 4.86 5.06 4.86 19,000 0 0.1
29/11/2022
4.86
 73,100 4.93 4.93 4.79 37,800 0 0.3
28/11/2022
4.86
 61,821 4.66 4.86 4.66 7,000 0 0.0
25/11/2022
4.59
 14,000 4.52 4.59 4.52 6,900 0 0.0
24/11/2022
4.46
 52,548 4.66 4.66 4.32 14,100 0 0.1
23/11/2022
4.52
 19,400 4.86 4.86 4.52 10,900 0 0.1
22/11/2022
4.59
 88,601 4.66 4.93 4.59 6,400 0 0.0
21/11/2022
4.59
 14,100 4.25 4.73 4.25 5,000 100 0.0
18/11/2022
4.66
 21,800 4.66 4.66 4.46 0 0 0
17/11/2022
4.66
 3,800 4.05 4.66 4.05 700 100 0.0
16/11/2022
4.46
 152,700 4.05 4.46 3.98 77,100 100 0.5
15/11/2022
4.39
 156,400 4.39 4.46 4.39 57,700 100 0.4
14/11/2022
4.86
 36,300 4.66 4.86 4.59 19,100 0 0.1
11/11/2022
5.00
 15,500 4.93 5.00 4.73 7,600 0 0.1
10/11/2022
4.93
 19,900 5.20 5.20 4.86 0 0 0
09/11/2022
5.20
 23,400 5.20 5.27 5.20 11,100 0 0.1
08/11/2022
5.27
 3,200 5.06 5.27 5.00 0 0 0
07/11/2022
5.27
 78,601 5.13 5.27 5.06 38,000 0 0.3
04/11/2022
5.40
 40,400 5.33 5.47 5.06 16,000 0 0.1
03/11/2022
5.54
 47,900 5.33 5.54 5.33 28,900 100 0.2
02/11/2022
5.60
 31,900 5.40 5.60 5.33 16,600 0 0.1
01/11/2022
5.60
 18,701 5.40 5.60 5.40 8,000 100 0.1
31/10/2022
5.54
 18,400 5.40 5.60 5.40 11,300 100 0.1
28/10/2022
5.67
 8,090 5.47 5.67 5.47 0 0 0
27/10/2022
5.60
 5,000 5.47 5.60 5.47 2,000 0 0.0
26/10/2022
5.47
 45,150 5.40 5.67 5.40 29,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc