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)
02/07/2020
3.74
 12,000 3.82 3.82 3.74 0 3,000 -0.0
01/07/2020
3.82
 28,700 3.74 4.06 3.82 1,100 7,400 -0.0
30/06/2020
3.74
 21,500 3.74 3.74 3.66 0 21,500 -0.1
29/06/2020
3.74
 34,300 3.82 3.82 3.66 100 800 -0.0
26/06/2020
3.82
 40,100 3.90 4.06 3.82 100 38,500 -0.2
25/06/2020
3.90
 8,100 3.98 3.98 3.90 0 6,000 -0.0
24/06/2020
3.98
 7,300 3.98 4.15 3.98 100 200 -0.0
23/06/2020
3.98
 4,500 4.15 4.15 3.90 0 2,100 -0.0
22/06/2020
4.15
 14,600 4.06 4.23 3.90 400 3,800 -0.0
19/06/2020
4.06
 2,400 3.82 4.06 4.06 100 2,200 -0.0
18/06/2020
3.82
 8,300 4.06 4.06 3.82 100 3,600 -0.0
17/06/2020
4.06
 34,300 4.06 4.39 3.82 0 1,900 -0.0
16/06/2020
4.06
 3,800 4.06 4.23 4.06 0 1,900 -0.0
15/06/2020
4.06
 5,700 4.31 4.31 3.90 100 1,900 -0.0
12/06/2020
4.31
 4,400 4.23 4.39 4.23 200 0 0.0
11/06/2020
4.23
 101,900 4.23 4.47 4.23 1,100 28,600 -0.1
10/06/2020
4.23
 1,600 4.15 4.31 4.06 200 0 0.0
09/06/2020
4.15
 20,700 4.15 4.23 4.15 100 3,000 -0.0
08/06/2020
4.15
 110,100 3.90 4.23 3.90 800 30,000 -0.1
05/06/2020
3.90
 54,818 3.74 3.90 3.66 0 51,100 -0.2
04/06/2020
3.74
 4,600 3.82 3.82 3.74 0 0 0
03/06/2020
3.82
 31,200 3.82 3.98 3.82 100 13,100 -0.1
02/06/2020
3.82
 9,400 4.06 4.06 3.82 0 0 0
01/06/2020
4.06
 100 3.98 4.06 4.06 100 0 0.0
29/05/2020
3.98
 900 3.74 3.98 3.74 700 0 0.0
28/05/2020
3.74
 2,900 3.82 3.82 3.58 100 1,700 -0.0
27/05/2020
3.82
 1,100 3.90 3.90 3.74 0 0 0
26/05/2020
3.90
 5,440 3.98 3.98 3.82 100 0 0.0
25/05/2020
3.98
 0 3.98 3.98 3.98 0 0 0
22/05/2020
3.98
 5,800 4.15 4.15 3.82 100 0 0.0
21/05/2020
4.15
 100 3.90 4.15 4.15 100 0 0.0
20/05/2020
3.90
 0 3.90 3.90 3.90 0 0 0
19/05/2020
3.90
 31,331 3.82 4.06 3.58 300 1,900 -0.0
18/05/2020
3.82
 5,900 3.74 3.90 3.74 200 2,700 -0.0
15/05/2020
3.74
 18,000 3.82 3.98 3.74 100 6,800 -0.0
14/05/2020
3.82
 2,000 3.74 3.98 3.58 200 700 -0.0
13/05/2020
3.74
 3,600 4.06 4.06 3.74 0 1,800 -0.0
12/05/2020
4.06
 300 3.74 4.06 3.98 300 0 0.0
11/05/2020
3.74
 22,541 4.15 4.15 3.74 0 3,300 -0.0
08/05/2020
4.15
 100 3.98 4.15 4.15 100 0 0.0
07/05/2020
3.98
 2,100 4.06 4.47 3.98 1,400 0 0.0
06/05/2020
4.06
 100 3.82 4.06 4.06 100 0 0.0
05/05/2020
3.82
 6,300 3.58 3.90 3.66 200 1,400 -0.0
04/05/2020
3.58
 12,100 3.58 3.90 3.58 1,300 2,900 -0.0
29/04/2020
3.58
 1,100 3.90 4.23 3.58 700 0 0.0
28/04/2020
3.90
 700 3.98 3.98 3.90 0 0 0
27/04/2020
3.98
 5,441 4.31 4.39 3.90 200 0 0
24/04/2020
4.31
 1,250 3.98 4.31 3.98 1,200 0 0.0
23/04/2020
3.98
 200 3.66 3.98 3.33 100 100 0
22/04/2020
3.66
 1,200 3.74 3.74 3.66 0 0 0
21/04/2020
3.74
 1,300 3.82 3.82 3.66 200 0 0.0
20/04/2020
3.82
 15,210 3.58 3.82 3.49 10,700 0 0.0
17/04/2020
3.58
 8,100 3.66 3.66 3.49 0 0 0
16/04/2020
3.66
 200 3.66 3.66 3.41 100 0 0.0
15/04/2020
3.66
 4,100 3.66 3.66 3.41 200 0 0.0
14/04/2020
3.66
 7,271 3.74 3.82 3.41 100 0 0.0
13/04/2020
3.74
 12,400 3.49 3.82 3.25 1,600 100 0.0
10/04/2020
3.49
 510 3.74 3.74 3.49 0 0 0
09/04/2020
3.74
 3,900 3.58 3.82 3.66 100 0 0.0
08/04/2020
3.58
 23,500 3.49 3.58 3.49 5,600 0 0.0
07/04/2020
3.49
 5,600 3.49 3.82 3.49 200 0 0.0
06/04/2020: Cổ tức tiền mặt tỉ lệ: 4%
06/04/2020
3.49
 5,700 3.74 3.74 3.09 100 300 -0.0
03/04/2020
3.74
 9,240 3.59 3.74 3.59 0 0 0
01/04/2020
3.59
 6,400 3.44 3.66 3.44 200 0 0.0
31/03/2020
3.44
 26,146 3.44 3.74 3.44 100 0 0.0
30/03/2020
3.44
 8,600 3.74 3.74 3.44 0 0 0
27/03/2020
3.74
 5,200 3.74 3.89 3.44 300 0 0.0
26/03/2020
3.74
 5,920 3.89 3.89 3.74 200 0 0.0
25/03/2020
3.89
 22,400 3.81 3.89 3.44 100 0 0.0
24/03/2020
3.81
 200 3.89 3.89 3.81 0 0 0
23/03/2020
3.89
 6,400 3.81 3.89 3.59 100 0 0.0
20/03/2020
3.81
 1,200 3.89 4.11 3.81 100 0 0.0
19/03/2020
3.89
 11,800 3.81 4.11 3.81 100 0 0.0
18/03/2020
3.81
 3,000 4.11 4.11 3.81 0 0 0
17/03/2020
4.11
 5,000 4.11 4.11 3.81 100 0 0.0
16/03/2020
4.11
 325 4.04 4.26 3.89 200 0 0.0
13/03/2020
4.04
 1,200 4.19 4.19 3.81 0 0 0
12/03/2020
4.19
 0 4.19 4.19 4.19 0 0 0
11/03/2020
4.19
 100 4.04 4.19 4.19 100 0 0.0
10/03/2020
4.04
 6,200 4.19 4.19 3.89 100 0 0.0
09/03/2020
4.19
 10,000 4.26 4.26 3.89 600 0 0.0
06/03/2020
4.26
 7,500 4.26 4.34 4.11 100 0 0.0
05/03/2020
4.26
 19,000 4.26 4.26 4.26 0 0 0
04/03/2020
4.26
 200 4.26 4.26 4.26 0 0 0
03/03/2020
4.26
 49,270 4.41 4.49 4.04 200 0 0.0
02/03/2020
4.41
 0 4.41 4.41 4.41 0 0 0
28/02/2020
4.41
 1,015 4.11 4.41 4.19 1,000 0 0.0
27/02/2020
4.11
 2,200 4.04 4.11 3.96 2,100 0 0.0
26/02/2020
4.04
 700 4.11 4.11 3.81 100 0 0.0
25/02/2020
4.11
 0 4.11 4.11 4.11 0 0 0
24/02/2020
4.11
 0 4.11 4.11 4.11 0 0 0
21/02/2020
4.11
 6,100 4.19 4.19 3.81 100 0 0.0
20/02/2020
4.19
 18 4.19 4.19 4.19 0 0 0
19/02/2020
4.19
 0 4.19 4.19 4.19 0 0 0
18/02/2020
4.19
 0 4.19 4.19 4.19 0 0 0
17/02/2020
4.19
 1 4.19 4.19 4.19 0 0 0
14/02/2020
4.19
 21,100 4.11 4.19 4.11 0 0 0
13/02/2020
4.11
 76,800 4.11 4.19 4.11 100 0 0.0
12/02/2020
4.11
 0 4.11 4.11 4.11 0 0 0
11/02/2020
4.11
 0 4.11 4.11 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |