CTCP Sông Đà 5 (sd5)

7.60
-0.20
(-2.56%)
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
(2024-10-23) 		0 0% 472,970 20,400 0.2
7.60
7.90
7.60
2 tháng
(2024-09-23) 		0 0% 733,648 20,450 0.2
7.50
7.90
7.60
3 tháng
(2024-08-26) 		0 0% 929,063 16,850 0.1
7.50
7.90
7.60
6 tháng
(2024-05-27) 		-0.20 -2.56% 2,967,508 -37,530 -0.3
7.50
8.10
7.60
12 tháng
(2023-11-28) 		0.83 12.33% 7,040,887 113,760 0.8
6.77
8.20
7.60
24 tháng
(2022-12-05) 		0.81 11.89% 21,109,881 -1,370,340 -12.4
6.02
8.43
7.60
36 tháng
(2021-12-08) 		-3.25 -29.96% 44,644,731 -25,270 -1.3
5.73
12.26
7.60
60 tháng
(2019-12-19) 		3.79 99.29% 104,855,425 -1,895,960 -13.1
3.44
14.20
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
5.18
 102,810 5.01 5.18 4.93 28,400 0 0.2
19/11/2020
5.01
 4,900 5.10 5.10 5.01 0 0 0
18/11/2020
5.10
 19,400 5.01 5.10 5.01 0 0 0
17/11/2020
5.01
 135,900 5.01 5.01 4.93 10,000 0 0.1
16/11/2020
5.01
 54,739 5.01 5.27 4.93 100 0 0.0
13/11/2020
5.01
 76,316 5.01 5.01 4.93 0 0 0
12/11/2020
5.01
 74,000 5.01 5.01 4.84 5,000 0 0.0
11/11/2020
5.01
 63,000 5.01 5.01 4.93 0 0 0
10/11/2020
5.01
 37,100 5.01 5.01 4.93 0 0 0
09/11/2020
5.01
 71,601 4.93 5.01 4.84 28,900 10,000 0.1
06/11/2020
4.93
 35,300 5.01 5.01 4.93 19,000 0 0.1
05/11/2020
5.01
 27,100 5.01 5.01 4.93 1,800 0 0.0
04/11/2020
5.01
 29,500 4.93 5.10 4.84 3,600 0 0.0
03/11/2020
4.93
 26,900 4.93 5.10 4.93 9,400 0 0.1
02/11/2020
4.93
 14,800 4.84 5.27 4.93 2,100 0 0.0
30/10/2020
4.84
 43,800 4.84 5.01 4.84 5,000 300 0.0
29/10/2020
4.84
 128,000 4.84 5.01 4.42 4,700 300 0.0
28/10/2020
4.84
 157,700 5.10 5.27 4.84 63,600 0 0.4
27/10/2020
5.10
 38,705 5.18 5.18 5.01 12,300 0 0.1
26/10/2020
5.18
 249,200 4.93 5.35 5.01 0 0 0
23/10/2020
4.93
 55,609 4.84 4.93 4.84 11,800 0 0.1
22/10/2020
4.84
 160,110 4.93 4.93 4.76 20,000 0 0.1
21/10/2020
4.93
 46,405 4.93 4.93 4.84 10,000 0 0.1
20/10/2020
4.93
 23,800 5.01 5.01 4.93 0 0 0
19/10/2020
5.01
 55,500 5.01 5.01 4.93 14,400 0 0.1
16/10/2020
5.01
 36,300 5.01 5.01 5.01 10,500 0 0.1
15/10/2020
5.01
 140,000 5.27 5.27 5.01 11,500 0 0.1
14/10/2020
5.27
 207,200 5.18 5.27 5.18 50,300 0 0.3
13/10/2020
5.18
 38,000 5.18 5.27 5.10 13,900 0 0.1
12/10/2020
5.18
 44,900 5.18 5.18 5.10 2,000 0 0.0
09/10/2020
5.18
 44,100 5.18 5.18 5.10 100 0 0.0
08/10/2020
5.18
 31,419 5.10 5.18 5.10 0 0 0
07/10/2020
5.10
 102,005 5.35 5.35 5.10 10,500 0 0.1
06/10/2020
5.35
 62,600 5.27 5.35 5.18 0 1,000 -0.0
05/10/2020
5.27
 97,700 5.10 5.27 5.10 11,800 500 0.1
02/10/2020
5.10
 181,100 5.18 5.27 5.01 20,000 39,000 -0.1
01/10/2020
5.18
 70,843 5.27 5.35 5.10 10,300 2,800 0.0
30/09/2020
5.27
 115,600 5.18 5.35 5.10 0 0 0
29/09/2020
5.18
 185,200 5.27 5.52 5.10 15,000 12,000 0.0
28/09/2020
5.27
 90,840 5.27 5.27 5.10 3,100 0 0.0
25/09/2020
5.27
 24,300 5.18 5.35 5.18 1,800 0 0.0
24/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
24/09/2020
5.18
 188,500 5.61 5.69 5.10 3,000 0 0.0
23/09/2020
5.61
 343,619 5.77 5.77 5.45 4,000 0 0.0
22/09/2020
5.77
 136,901 5.69 5.77 5.45 4,000 0 0.0
21/09/2020
5.69
 115,800 5.77 5.85 5.61 1,000 0 0.0
18/09/2020
5.77
 148,810 5.77 5.85 5.53 0 20,000 -0.1
17/09/2020
5.77
 196,100 5.77 5.93 5.61 0 95,300 -0.7
16/09/2020
5.77
 154,740 5.93 6.10 5.69 0 9,600 -0.1
15/09/2020
5.93
 458,828 5.45 5.93 5.53 0 36,500 -0.3
14/09/2020
5.45
 390,800 4.96 5.45 5.12 0 18,300 -0.1
11/09/2020
4.96
 162,700 4.96 5.04 4.80 1,100 0 0.0
10/09/2020
4.96
 234,400 4.71 5.12 4.71 0 0 0
09/09/2020
4.71
 126,000 4.71 4.80 4.55 0 0 0
08/09/2020
4.71
 290,100 4.88 4.88 4.47 500 0 0.0
07/09/2020
4.88
 152,070 5.04 5.04 4.71 0 0 0
04/09/2020
5.04
 241,881 4.88 5.36 4.80 20,100 0 0.1
03/09/2020
4.88
 552,378 4.47 4.88 4.47 20,000 39,200 -0.1
01/09/2020
4.47
 128,500 4.31 4.47 4.23 28,700 0 0.2
31/08/2020
4.31
 183,110 4.39 4.71 4.31 0 0 0
28/08/2020
4.39
 228,950 4.23 4.55 4.06 0 0 0
27/08/2020
4.23
 269,400 4.47 4.47 4.15 0 0 0
26/08/2020
4.47
 192,400 4.31 4.71 4.31 0 0 0
25/08/2020
4.31
 286,395 3.98 4.31 4.23 0 0 0
24/08/2020
3.98
 558,000 3.66 3.98 3.58 0 377,400 -1.8
21/08/2020
3.66
 250,618 3.74 3.74 3.58 0 0 0
20/08/2020
3.74
 46,900 3.82 3.82 3.74 0 0 0
19/08/2020
3.82
 22,935 3.74 3.82 3.66 0 0 0
18/08/2020
3.74
 1,080,900 3.74 3.82 3.41 0 1,026,800 -4.3
17/08/2020
3.74
 0 3.74 3.74 3.74 0 0 0
14/08/2020
3.74
 66,600 3.74 3.82 3.74 0 4,600 -0.0
13/08/2020
3.74
 9,500 3.74 3.82 3.66 100 0 0.0
12/08/2020
3.74
 6,200 3.82 3.82 3.74 0 0 0
11/08/2020
3.82
 7,600 3.82 3.82 3.82 0 0 0
10/08/2020
3.82
 9,100 3.82 3.82 3.82 0 6,000 -0.0
07/08/2020
3.82
 0 3.82 3.82 3.82 0 0 0
06/08/2020
3.82
 300 3.82 3.82 3.82 0 0 0
05/08/2020
3.82
 5,420 3.82 3.82 3.82 0 0 0
04/08/2020
3.82
 8,700 3.74 3.82 3.66 100 7,600 -0.0
03/08/2020
3.74
 14,100 3.74 3.82 3.74 100 0 0.0
31/07/2020
3.74
 0 3.74 3.74 3.74 0 0 0
30/07/2020
3.74
 22,700 3.58 3.74 3.58 200 0 0.0
29/07/2020
3.58
 5,000 3.66 3.66 3.58 0 0 0
28/07/2020
3.66
 2,600 3.49 3.74 3.58 100 0 0.0
27/07/2020
3.49
 3,000 3.74 3.74 3.49 0 0 0
24/07/2020
3.74
 39,900 3.74 3.82 3.74 0 32,000 -0.2
23/07/2020
3.74
 2,000 3.74 3.74 3.74 0 0 0
22/07/2020
3.74
 0 3.74 3.74 3.74 0 0 0
21/07/2020
3.74
 4,100 3.74 3.82 3.74 0 2,100 -0.0
20/07/2020
3.74
 7,000 3.82 3.82 3.74 0 0 0
17/07/2020
3.82
 2,500 3.90 3.90 3.74 0 2,000 -0.0
16/07/2020
3.90
 39,000 3.82 3.90 3.82 0 5,000 -0.0
15/07/2020
3.82
 5,300 3.82 3.82 3.66 0 100 -0.0
14/07/2020
3.82
 1,340 3.82 3.82 3.82 0 1,300 -0.0
13/07/2020
3.82
 1,200 3.90 3.90 3.66 0 500 -0.0
10/07/2020
3.90
 46,220 3.82 3.90 3.74 0 10,000 -0.0
09/07/2020
3.82
 23,100 3.74 3.82 3.74 100 3,700 -0.0
08/07/2020
3.74
 2,218 3.74 3.74 3.74 0 0 0
07/07/2020
3.74
 16,400 3.66 3.74 3.66 0 0 0
06/07/2020
3.66
 34,540 3.74 3.74 3.58 0 31,500 -0.1
03/07/2020
3.74
 10,600 3.74 3.74 3.66 100 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |