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)
22/04/2019
4.64
 0 4.64 4.64 4.64 0 0 0
19/04/2019
4.64
 0 4.64 4.64 4.64 0 0 0
18/04/2019
4.64
 14,700 4.49 4.64 4.56 0 0 0
17/04/2019
4.49
 12,300 4.56 4.56 4.49 0 0 0
16/04/2019
4.56
 0 4.56 4.56 4.56 0 0 0
12/04/2019
4.56
 1,100 4.56 4.56 4.56 1,100 0 0.0
11/04/2019
4.56
 20,000 4.56 4.56 4.56 0 0 0
10/04/2019
4.56
 7,500 4.56 4.56 4.49 0 0 0
09/04/2019
4.56
 12,500 4.56 4.56 4.49 100 0 0.0
08/04/2019
4.56
 10,900 4.64 4.64 4.26 0 0 0
05/04/2019
4.64
 1,600 4.64 4.64 4.56 100 0 0.0
04/04/2019
4.64
 22,800 4.64 4.64 4.56 0 0 0
03/04/2019
4.64
 14,500 4.64 4.64 4.56 0 0 0
02/04/2019
4.64
 25,000 4.56 4.64 4.56 0 0 0
01/04/2019
4.56
 500 4.71 4.71 4.56 500 0 0.0
29/03/2019
4.71
 6,200 4.41 4.79 4.49 5,000 0 0.0
28/03/2019
4.41
 51,000 4.49 4.49 4.41 0 0 0
27/03/2019
4.49
 2,500 4.41 4.49 4.41 100 0 0.0
26/03/2019
4.41
 1,000 4.41 4.41 4.41 0 0 0
25/03/2019
4.41
 1,200 4.79 4.79 4.41 0 0 0
22/03/2019
4.79
 1,200 4.41 4.79 4.49 1,200 0 0.0
21/03/2019
4.41
 3,400 4.41 4.56 4.41 1,300 0 0.0
20/03/2019
4.41
 2,000 4.41 4.56 4.41 100 0 0.0
19/03/2019
4.41
 700 4.49 4.64 4.41 600 0 0.0
18/03/2019
4.49
 1,900 4.49 4.64 4.49 100 0 0.0
15/03/2019
4.49
 6,000 4.49 4.49 4.49 0 0 0
14/03/2019
4.49
 3,500 4.56 4.56 4.49 0 0 0
13/03/2019
4.56
 4,000 4.49 4.56 4.34 1,200 0 0.0
12/03/2019
4.49
 1,200 4.49 4.49 4.41 0 0 0
11/03/2019
4.49
 4,100 4.56 4.79 4.49 100 0 0.0
08/03/2019
4.56
 8,200 4.49 4.56 4.34 200 0 0.0
07/03/2019
4.49
 5,900 4.56 4.56 4.41 1,200 0 0.0
06/03/2019
4.56
 1,000 4.64 4.64 4.56 0 0 0
05/03/2019
4.64
 1,900 4.56 4.64 4.49 100 0 0.0
04/03/2019
4.56
 4,000 4.64 4.79 4.41 200 0 0.0
01/03/2019
4.64
 500 4.64 4.79 4.64 100 0 0.0
28/02/2019
4.64
 5,000 4.79 4.79 4.41 4,200 0 0.0
27/02/2019
4.79
 0 4.79 4.79 4.79 0 0 0
26/02/2019
4.79
 3,700 4.79 4.79 4.41 300 0 0.0
25/02/2019
4.79
 0 4.79 4.79 4.79 0 0 0
22/02/2019
4.79
 0 4.79 4.79 4.79 0 0 0
21/02/2019
4.79
 100 4.41 4.79 4.79 100 0 0.0
20/02/2019
4.41
 3,100 4.64 4.64 4.41 0 0 0
19/02/2019
4.64
 0 4.64 4.64 4.64 0 0 0
18/02/2019
4.64
 800 4.49 4.64 4.41 700 0 0.0
15/02/2019
4.49
 17,500 4.41 4.64 4.49 100 0 0.0
14/02/2019
4.41
 1,500 4.41 4.41 4.41 0 0 0
13/02/2019
4.41
 3,000 4.49 4.49 4.26 0 0 0
12/02/2019
4.49
 200 4.71 4.71 4.49 0 0 0
11/02/2019
4.71
 100 4.49 4.71 4.71 100 0 0.0
01/02/2019
4.49
 1,135 4.34 4.71 4.49 100 0 0.0
31/01/2019
4.34
 3,600 4.34 4.34 4.19 0 0 0
30/01/2019
4.34
 2,000 4.41 4.41 4.34 0 0 0
29/01/2019
4.41
 10,000 4.41 4.41 4.41 10,000 0 0.1
28/01/2019
4.41
 5,300 4.49 4.49 4.41 0 0 0
25/01/2019
4.49
 100 4.49 4.49 4.49 0 0 0
24/01/2019
4.49
 300 4.56 4.56 4.49 0 0 0
23/01/2019
4.56
 100 4.34 4.56 4.56 100 0 0.0
22/01/2019
4.34
 2,500 4.34 4.34 4.34 0 0 0
21/01/2019
4.34
 18,000 4.34 4.56 4.34 100 0 0.0
18/01/2019
4.34
 13,600 4.41 4.41 4.34 0 0 0
17/01/2019
4.41
 0 4.41 4.41 4.41 0 0 0
16/01/2019
4.41
 19,000 4.41 4.56 4.41 200 0 0.0
15/01/2019
4.41
 3,800 4.64 4.64 4.34 0 0 0
14/01/2019
4.64
 0 4.64 4.64 4.64 0 0 0
11/01/2019
4.64
 1,101 4.49 4.94 4.64 100 0 0.0
10/01/2019: Cổ tức tiền mặt tỉ lệ: 5%
10/01/2019
4.49
 15,035 4.86 4.86 4.41 0 0 0
09/01/2019
4.86
 6,400 5.00 5.14 4.86 100 0 0.0
08/01/2019
5.00
 2,000 5.07 5.28 4.93 100 0 0.0
07/01/2019
5.07
 3,800 5.14 5.42 4.86 100 0 0.0
04/01/2019
5.14
 100 4.79 5.14 5.14 100 0 0.0
03/01/2019
4.79
 1,200 4.72 5.00 4.72 100 0 0.0
02/01/2019
4.72
 1,900 4.93 5.14 4.72 100 0 0.0
28/12/2018
4.93
 5,800 4.72 5.07 4.58 700 0 0.0
27/12/2018
4.72
 1,400 5.14 5.14 4.72 0 900 -0.0
26/12/2018
5.14
 100 4.86 5.14 5.14 100 0 0.0
25/12/2018
4.86
 4,268 5.14 5.14 4.86 0 268 -0.0
24/12/2018
5.14
 0 5.14 5.14 5.14 0 0 0
21/12/2018
5.14
 200 4.93 5.14 4.93 200 0 0.0
20/12/2018
4.93
 3,800 4.93 5.14 4.58 1,400 0 0.0
19/12/2018
4.93
 700 4.93 5.14 4.65 400 0 0.0
18/12/2018
4.93
 100 4.79 4.93 4.93 100 0 0.0
17/12/2018
4.79
 1,500 5.00 5.00 4.79 0 0 0
14/12/2018
5.00
 400 5.00 5.00 5.00 400 0 0.0
13/12/2018
5.00
 0 5.00 5.00 5.00 0 0 0
12/12/2018
5.00
 0 5.00 5.00 5.00 0 0 0
11/12/2018
5.00
 0 5.00 5.00 5.00 0 0 0
10/12/2018
5.00
 2,200 4.86 5.14 4.86 200 0 0.0
07/12/2018
4.86
 868 4.86 4.86 4.79 0 0 0
06/12/2018
4.86
 15,400 5.28 5.28 4.86 0 0 0
05/12/2018
5.28
 200 5.07 5.28 5.14 200 0 0.0
04/12/2018
5.07
 10,300 5.07 5.07 4.86 100 0 0.0
03/12/2018
5.07
 1,500 5.35 5.35 5.07 0 0 0
30/11/2018
5.35
 8,600 5.07 5.35 5.00 300 0 0.0
29/11/2018
5.07
 6,800 4.93 5.28 4.65 300 0 0.0
28/11/2018
4.93
 1,900 4.79 5.21 4.79 300 0 0.0
27/11/2018
4.79
 300 4.86 5.28 4.79 100 0 0.0
26/11/2018
4.86
 3,700 5.28 5.28 4.86 0 0 0
23/11/2018
5.28
 0 5.28 5.28 5.28 0 0 0
22/11/2018
5.28
 200 5.00 5.28 4.93 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |