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)
15/10/2020
3.84
 140,000 3.90 4.03 3.84 11,500 0 0.1
14/10/2020
4.03
 207,200 3.97 4.03 3.97 50,300 0 0.3
13/10/2020
3.97
 38,000 3.97 4.03 3.90 13,900 0 0.1
12/10/2020
3.97
 44,900 3.97 3.97 3.90 2,000 0 0.0
09/10/2020
3.97
 44,100 3.97 3.97 3.90 100 0 0.0
08/10/2020
3.97
 31,419 3.97 3.97 3.90 0 0 0
07/10/2020
3.90
 102,005 4.03 4.03 3.90 10,500 0 0.1
06/10/2020
4.10
 62,600 4.03 4.10 3.97 0 1,000 0.0
05/10/2020
4.03
 97,700 3.90 4.03 3.90 11,800 500 0.1
02/10/2020
3.90
 181,100 3.97 4.03 3.84 20,000 39,000 -0.1
01/10/2020
3.97
 70,843 3.97 4.10 3.90 10,300 2,800 0.0
30/09/2020
4.03
 115,600 4.03 4.10 3.90 0 0 0
29/09/2020
3.97
 185,200 3.90 4.23 3.90 15,000 12,000 0.0
28/09/2020
4.03
 90,840 4.03 4.03 3.90 3,100 0 0.0
25/09/2020
4.03
 24,300 4.03 4.10 3.97 1,800 0 0.0
24/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
24/09/2020
3.97
 188,500 4.36 4.36 3.90 3,000 0 0.0
23/09/2020
4.29
 343,619 4.35 4.35 4.17 4,000 0 0.0
22/09/2020
4.42
 136,901 4.23 4.42 4.17 4,000 0 0.0
21/09/2020
4.35
 115,800 4.42 4.48 4.29 1,000 0 0.0
18/09/2020
4.42
 148,810 4.35 4.48 4.23 0 20,000 -0.1
17/09/2020
4.42
 196,100 4.54 4.54 4.29 0 95,300 -0.7
16/09/2020
4.42
 154,740 4.60 4.66 4.35 0 9,600 -0.1
15/09/2020
4.54
 458,828 4.35 4.54 4.23 0 36,500 -0.3
14/09/2020
4.17
 390,800 3.92 4.17 3.92 0 18,300 -0.1
11/09/2020
3.79
 162,700 3.86 3.86 3.67 1,100 0 0.0
10/09/2020
3.79
 234,400 3.61 3.92 3.61 0 0 0
09/09/2020
3.61
 126,000 3.55 3.67 3.48 0 0 0
08/09/2020
3.61
 290,100 3.67 3.73 3.42 500 0 0.0
07/09/2020
3.73
 152,070 3.86 3.86 3.61 0 0 0
04/09/2020
3.86
 241,881 3.73 4.10 3.67 20,100 0 0.1
03/09/2020
3.73
 552,378 3.42 3.73 3.42 20,000 39,200 -0.1
01/09/2020
3.42
 128,500 3.30 3.42 3.23 28,700 0 0.2
31/08/2020
3.30
 183,110 3.36 3.61 3.30 0 0 0
28/08/2020
3.36
 228,950 3.17 3.48 3.11 0 0 0
27/08/2020
3.23
 269,400 3.23 3.36 3.17 0 0 0
26/08/2020
3.42
 192,400 3.48 3.61 3.30 0 0 0
25/08/2020
3.30
 286,395 3.30 3.30 3.23 0 0 0
24/08/2020
3.05
 558,000 2.80 3.05 2.74 0 377,400 -1.8
21/08/2020
2.80
 250,618 2.80 2.86 2.74 0 0 0
20/08/2020
2.86
 46,900 2.86 2.92 2.86 0 0 0
19/08/2020
2.92
 22,935 2.86 2.92 2.80 0 0 0
18/08/2020
2.86
 1,080,900 2.92 2.92 2.61 0 1,026,800 -4.3
17/08/2020
2.86
 0 2.86 2.86 2.86 0 0 0
14/08/2020
2.86
 66,600 2.86 2.92 2.86 0 4,600 0.0
13/08/2020
2.86
 9,500 2.86 2.92 2.80 100 0 0.0
12/08/2020
2.86
 6,200 2.86 2.92 2.86 0 0 0
11/08/2020
2.92
 7,600 2.92 2.92 2.92 0 0 0
10/08/2020
2.92
 9,100 2.92 2.92 2.92 0 6,000 0.0
07/08/2020
2.92
 0 2.92 2.92 2.92 0 0 0
06/08/2020
2.92
 300 2.92 2.92 2.92 0 0 0
05/08/2020
2.92
 5,420 2.92 2.92 2.92 0 0 0
04/08/2020
2.92
 8,700 2.86 2.92 2.80 100 7,600 0.0
03/08/2020
2.86
 14,100 2.92 2.92 2.86 100 0 0.0
31/07/2020
2.86
 0 2.86 2.86 2.86 0 0 0
30/07/2020
2.86
 22,700 2.86 2.86 2.74 200 0 0.0
29/07/2020
2.74
 5,000 2.74 2.74 2.74 0 0 0
28/07/2020
2.80
 2,600 2.86 2.86 2.74 100 0 0.0
27/07/2020
2.67
 3,000 2.80 2.80 2.67 0 0 0
24/07/2020
2.86
 39,900 2.92 2.92 2.86 0 32,000 -0.2
23/07/2020
2.86
 2,000 2.86 2.86 2.86 0 0 0
22/07/2020
2.86
 0 2.86 2.86 2.86 0 0 0
21/07/2020
2.86
 4,100 2.92 2.92 2.86 0 2,100 0.0
20/07/2020
2.86
 7,000 2.86 2.86 2.86 0 0 0
17/07/2020
2.92
 2,500 2.86 2.92 2.86 0 2,000 0.0
16/07/2020
2.99
 39,000 2.92 2.99 2.92 0 5,000 0.0
15/07/2020
2.92
 5,300 2.86 2.92 2.80 0 100 0.0
14/07/2020
2.92
 1,340 2.92 2.92 2.92 0 1,300 0.0
13/07/2020
2.92
 1,200 2.80 2.92 2.80 0 500 0.0
10/07/2020
2.99
 46,220 2.92 2.99 2.86 0 10,000 0.0
09/07/2020
2.92
 23,100 2.92 2.92 2.86 100 3,700 0.0
08/07/2020
2.86
 2,218 2.86 2.86 2.86 0 0 0
07/07/2020
2.86
 16,400 2.80 2.86 2.80 0 0 0
06/07/2020
2.80
 34,540 2.80 2.80 2.74 0 31,500 -0.1
03/07/2020
2.86
 10,600 2.86 2.86 2.80 100 600 0.0
02/07/2020
2.86
 12,000 2.92 2.92 2.86 0 3,000 0.0
01/07/2020
2.92
 28,700 2.92 3.11 2.92 1,100 7,400 0.0
30/06/2020
2.86
 21,500 2.80 2.86 2.80 0 21,500 -0.1
29/06/2020
2.86
 34,300 2.92 2.92 2.80 100 800 0.0
26/06/2020
2.92
 40,100 2.99 3.11 2.92 100 38,500 -0.2
25/06/2020
2.99
 8,100 2.99 3.05 2.99 0 6,000 0.0
24/06/2020
3.05
 7,300 3.17 3.17 3.05 100 200 0.0
23/06/2020
3.05
 4,500 3.05 3.11 2.99 0 2,100 0.0
22/06/2020
3.17
 14,600 3.11 3.23 2.99 400 3,800 0.0
19/06/2020
3.11
 2,400 3.11 3.11 3.11 100 2,200 0.0
18/06/2020
2.92
 8,300 2.92 3.05 2.92 100 3,600 0.0
17/06/2020
3.11
 34,300 3.36 3.36 2.92 0 0 0
16/06/2020
3.11
 3,800 3.11 3.23 3.11 0 1,900 0.0
15/06/2020
3.11
 5,700 3.23 3.23 2.99 100 1,900 0.0
12/06/2020
3.30
 4,400 3.36 3.36 3.23 200 0 0.0
11/06/2020
3.23
 101,900 3.30 3.42 3.23 1,100 28,600 -0.1
10/06/2020
3.23
 1,600 3.30 3.30 3.11 200 0 0.0
09/06/2020
3.17
 20,700 3.17 3.23 3.17 100 3,000 0.0
08/06/2020
3.17
 110,100 2.99 3.23 2.99 800 30,000 -0.1
05/06/2020
2.99
 54,818 2.86 2.99 2.80 0 51,100 -0.2
04/06/2020
2.86
 4,600 2.92 2.92 2.86 0 0 0
03/06/2020
2.92
 31,200 3.05 3.05 2.92 100 13,100 -0.1
02/06/2020
2.92
 9,400 2.99 2.99 2.92 0 0 0
01/06/2020
3.11
 100 3.11 3.11 3.11 100 0 0.0
29/05/2020
3.05
 900 2.86 3.05 2.86 700 0 0.0
28/05/2020
2.86
 2,900 2.86 2.92 2.74 100 1,700 0.0

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