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)
27/05/2020
2.92
 1,100 2.92 2.92 2.86 0 0 0
26/05/2020
2.99
 5,440 2.92 2.99 2.92 100 0 0.0
25/05/2020
3.05
 0 3.05 3.05 3.05 0 0 0
22/05/2020
3.05
 5,800 2.99 3.05 2.92 100 0 0.0
21/05/2020
3.17
 100 3.17 3.17 3.17 100 0 0.0
20/05/2020
2.99
 0 2.99 2.99 2.99 0 0 0
19/05/2020
2.99
 31,331 3.11 3.11 2.74 300 1,900 0.0
18/05/2020
2.92
 5,900 2.99 2.99 2.86 200 2,700 0.0
15/05/2020
2.86
 18,000 3.05 3.05 2.86 100 6,800 0.0
14/05/2020
2.92
 2,000 3.05 3.05 2.74 200 700 0.0
13/05/2020
2.86
 3,600 2.86 2.86 2.86 0 1,800 0.0
12/05/2020
3.11
 300 3.05 3.11 3.05 300 0 0.0
11/05/2020
2.86
 22,541 2.86 2.92 2.86 0 3,300 0.0
08/05/2020
3.17
 100 3.17 3.17 3.17 100 0 0.0
07/05/2020
3.05
 2,100 3.11 3.42 3.05 1,400 0 0.0
06/05/2020
3.11
 100 3.11 3.11 3.11 100 0 0.0
05/05/2020
2.92
 6,300 2.99 2.99 2.80 200 1,400 0.0
04/05/2020
2.74
 12,100 2.99 2.99 2.74 1,300 2,900 0.0
29/04/2020
2.74
 1,100 2.99 3.23 2.74 700 0 0.0
28/04/2020
2.99
 700 3.05 3.05 2.99 0 0 0
27/04/2020
3.05
 5,441 3.11 3.36 2.99 0 0 0
24/04/2020
3.30
 1,250 3.05 3.30 3.05 1,200 0 0.0
23/04/2020
3.05
 200 2.55 3.05 2.55 100 100 0
22/04/2020
2.80
 1,200 2.80 2.80 2.80 0 0 0
21/04/2020
2.86
 1,300 2.80 2.86 2.80 200 0 0.0
20/04/2020
2.92
 15,210 2.74 2.92 2.67 10,700 0 0.0
17/04/2020
2.74
 8,100 2.74 2.74 2.67 0 0 0
16/04/2020
2.80
 200 2.61 2.80 2.61 100 0 0.0
15/04/2020
2.80
 4,100 2.67 2.80 2.61 200 0 0.0
14/04/2020
2.80
 7,271 2.61 2.92 2.61 100 0 0.0
13/04/2020
2.86
 12,400 2.55 2.92 2.49 1,600 100 0.0
10/04/2020
2.67
 510 2.74 2.74 2.67 0 0 0
09/04/2020
2.86
 3,900 2.92 2.92 2.80 100 0 0.0
08/04/2020
2.74
 23,500 2.67 2.74 2.67 5,600 0 0.0
07/04/2020
2.67
 5,600 2.67 2.92 2.67 200 0 0.0
06/04/2020: Cổ tức tiền mặt tỉ lệ: 4%
06/04/2020
2.67
 5,700 2.74 2.80 2.36 100 300 0.0
03/04/2020
2.86
 9,240 2.75 2.86 2.75 0 0 0
01/04/2020
2.75
 6,400 2.80 2.80 2.63 200 0 0.0
31/03/2020
2.63
 26,146 2.86 2.86 2.63 100 0 0.0
30/03/2020
2.63
 8,600 2.86 2.86 2.63 0 0 0
27/03/2020
2.86
 5,200 2.98 2.98 2.63 300 0 0.0
26/03/2020
2.86
 5,920 2.92 2.92 2.86 200 0 0.0
25/03/2020
2.98
 22,400 2.86 2.98 2.63 100 0 0.0
24/03/2020
2.92
 200 2.92 2.92 2.92 0 0 0
23/03/2020
2.98
 6,400 2.75 2.98 2.75 100 0 0.0
20/03/2020
2.92
 1,200 3.15 3.15 2.92 100 0 0.0
19/03/2020
2.98
 11,800 3.15 3.15 2.92 100 0 0.0
18/03/2020
2.92
 3,000 3.09 3.09 2.92 0 0 0
17/03/2020
3.15
 5,000 2.98 3.15 2.92 100 0 0.0
16/03/2020
3.15
 325 3.26 3.26 2.98 200 0 0.0
13/03/2020
3.09
 1,200 2.92 3.09 2.92 0 0 0
12/03/2020
3.20
 0 3.20 3.20 3.20 0 0 0
11/03/2020
3.20
 100 3.20 3.20 3.20 100 0 0.0
10/03/2020
3.09
 6,200 2.98 3.20 2.98 100 0 0.0
09/03/2020
3.20
 10,000 2.98 3.20 2.98 600 0 0.0
06/03/2020
3.26
 7,500 3.15 3.32 3.15 100 0 0.0
05/03/2020
3.26
 19,000 3.26 3.26 3.26 0 0 0
04/03/2020
3.26
 200 3.26 3.26 3.26 0 0 0
03/03/2020
3.26
 49,270 3.26 3.43 3.09 200 0 0.0
02/03/2020
3.38
 0 3.38 3.38 3.38 0 0 0
28/02/2020
3.38
 1,015 3.20 3.38 3.20 1,000 0 0.0
27/02/2020
3.15
 2,200 3.03 3.15 3.03 2,100 0 0.0
26/02/2020
3.09
 700 2.92 3.09 2.92 100 0 0.0
25/02/2020
3.15
 0 3.15 3.15 3.15 0 0 0
24/02/2020
3.15
 0 3.15 3.15 3.15 0 0 0
21/02/2020
3.15
 6,100 2.92 3.15 2.92 100 0 0.0
20/02/2020
3.20
 18 3.20 3.20 3.20 0 0 0
19/02/2020
3.20
 0 3.20 3.20 3.20 0 0 0
18/02/2020
3.20
 0 3.20 3.20 3.20 0 0 0
17/02/2020
3.20
 1 3.20 3.20 3.20 0 0 0
14/02/2020
3.20
 21,100 3.15 3.20 3.15 0 0 0
13/02/2020
3.15
 76,800 3.15 3.20 3.15 100 0 0.0
12/02/2020
3.15
 0 3.15 3.15 3.15 0 0 0
11/02/2020
3.15
 0 3.15 3.15 3.15 0 0 0
10/02/2020
3.15
 0 3.15 3.15 3.15 0 0 0
07/02/2020
3.15
 8,100 2.86 3.15 2.86 100 0 0.0
06/02/2020
3.15
 0 3.15 3.15 3.15 0 0 0
05/02/2020
3.15
 2,000 3.15 3.15 3.15 0 0 0
04/02/2020
3.15
 400 2.92 3.15 2.92 100 0 0.0
03/02/2020
3.15
 0 3.15 3.15 3.15 0 0 0
31/01/2020
3.15
 7,700 3.15 3.15 3.15 7,700 0 0.0
30/01/2020
3.15
 1,600 3.09 3.38 3.09 1,500 0 0.0
22/01/2020
3.09
 2,600 2.98 3.09 2.86 1,700 0 0.0
21/01/2020
3.09
 0 3.09 3.09 3.09 0 0 0
20/01/2020
3.09
 100 3.09 3.09 3.09 100 0 0.0
17/01/2020
2.92
 7,400 2.98 2.98 2.75 5,200 0 0.0
16/01/2020
2.75
 4,600 2.80 3.03 2.75 300 0 0.0
15/01/2020
2.80
 6,100 3.03 3.03 2.75 4,900 0 0.0
14/01/2020
2.80
 200 3.09 3.09 2.80 100 0 0.0
13/01/2020
2.98
 200 2.52 2.98 2.52 100 100 0
10/01/2020
2.75
 100 2.75 2.75 2.75 0 0 0
09/01/2020
2.86
 500 3.03 3.03 2.80 400 0 0.0
08/01/2020
2.86
 900 2.86 2.86 2.86 0 0 0
07/01/2020
3.03
 408 3.09 3.09 3.03 400 0 0.0
06/01/2020
2.98
 200 2.98 2.98 2.98 200 0 0.0
03/01/2020
2.98
 0 2.98 2.98 2.98 0 0 0
02/01/2020
2.98
 0 2.98 2.98 2.98 0 0 0
31/12/2019
2.98
 1,700 2.98 2.98 2.98 1,700 0 0.0
30/12/2019
2.98
 2,400 2.86 3.03 2.86 1,500 0 0.0
27/12/2019
3.09
 2,600 3.09 3.09 3.09 2,600 0 0.0

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