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)
03/07/2018
5.28
 3,500 5.69 5.97 5.28 100 0 0.0
02/07/2018
5.69
 4,400 5.90 5.90 5.35 700 0 0.0
29/06/2018
5.90
 900 5.90 5.90 5.55 800 0 0.0
28/06/2018
5.90
 0 5.90 5.90 5.90 0 0 0
27/06/2018
5.90
 0 5.90 5.90 5.90 0 0 0
26/06/2018
5.90
 300 5.49 5.90 5.55 300 0 0.0
25/06/2018
5.49
 0 5.49 5.49 5.49 0 0 0
22/06/2018
5.49
 0 5.49 5.49 5.49 0 0 0
21/06/2018
5.49
 930 5.55 5.55 5.49 0 0 0
20/06/2018
5.55
 2,050 5.35 5.55 5.28 1,000 0 0.0
19/06/2018
5.35
 1,700 5.55 5.55 5.35 0 0 0
18/06/2018
5.55
 1,800 5.55 5.55 5.55 0 0 0
15/06/2018
5.55
 500 5.55 5.55 5.55 0 0 0
14/06/2018
5.55
 0 5.55 5.55 5.55 0 0 0
13/06/2018
5.55
 200 5.55 5.55 5.49 0 0 0
12/06/2018
5.55
 0 5.55 5.55 5.55 0 0 0
11/06/2018
5.55
 0 5.55 5.55 5.55 0 0 0
08/06/2018
5.55
 0 5.55 5.55 5.55 0 0 0
07/06/2018
5.55
 17,019 5.28 5.69 5.28 1,300 0 0.0
06/06/2018
5.28
 21,501 5.28 5.76 5.28 500 0 0.0
05/06/2018
5.28
 16,600 5.28 5.55 5.28 200 0 0.0
04/06/2018
5.28
 17,400 5.69 5.69 5.28 100 0 0.0
01/06/2018
5.69
 100 5.42 5.69 5.69 100 0 0.0
31/05/2018
5.42
 20,500 5.90 5.90 5.42 100 0 0.0
30/05/2018
5.90
 1,700 6.18 6.18 5.69 100 0 0.0
29/05/2018
6.18
 300 5.62 6.18 5.76 300 0 0.0
28/05/2018
5.62
 3,600 5.28 5.62 5.35 200 0 0.0
25/05/2018
5.28
 9,400 5.62 5.76 5.28 100 0 0.0
24/05/2018
5.62
 12,100 5.90 5.90 5.62 200 0 0.0
23/05/2018
5.90
 1,320 6.04 6.25 5.90 1,000 0 0.0
22/05/2018
6.04
 2,500 6.04 6.18 5.83 300 0 0.0
21/05/2018
6.04
 2,200 6.04 6.18 5.90 200 0 0.0
18/05/2018
6.04
 1,200 6.18 6.18 5.97 0 0 0
17/05/2018
6.18
 722 6.18 6.18 6.04 100 0 0.0
16/05/2018
6.18
 400 6.25 6.25 5.97 100 0 0.0
15/05/2018
6.25
 0 6.25 6.25 6.25 0 0 0
14/05/2018
6.25
 43,100 6.11 6.32 6.25 100 0 0.0
11/05/2018
6.11
 32,100 6.04 6.32 5.90 100 0 0.0
10/05/2018
6.04
 72,800 5.90 6.25 5.97 0 100 -0.0
09/05/2018
5.90
 50,600 5.76 6.11 5.69 100 0 0.0
08/05/2018
5.76
 13,800 5.49 5.83 5.49 200 0 0.0
07/05/2018
5.49
 3,510 5.55 5.76 5.49 100 0 0.0
04/05/2018
5.55
 6,600 5.55 5.83 5.49 400 0 0.0
03/05/2018
5.55
 900 5.83 5.83 5.35 100 0 0.0
02/05/2018
5.83
 200 5.90 5.90 5.55 100 0 0.0
27/04/2018
5.90
 5,300 5.69 5.90 5.69 5,300 0 0.0
26/04/2018
5.69
 7,200 5.76 5.83 5.42 400 0 0.0
24/04/2018
5.76
 2,300 5.55 5.83 5.49 200 0 0.0
23/04/2018
5.55
 2,900 5.83 5.83 5.55 2,000 0 0.0
20/04/2018
5.83
 100 5.55 5.83 5.83 100 0 0.0
19/04/2018
5.55
 20,550 5.55 5.55 5.55 0 0 0
18/04/2018
5.55
 4,800 5.62 5.62 5.55 0 0 0
17/04/2018
5.62
 2,100 5.83 5.83 5.62 0 0 0
16/04/2018
5.83
 100 5.69 5.83 5.83 100 0 0.0
13/04/2018
5.69
 600 5.69 5.83 5.55 200 0 0.0
12/04/2018
5.69
 4,600 5.76 5.76 5.55 0 0 0
11/04/2018
5.76
 4,900 5.83 5.83 5.69 100 0 0.0
10/04/2018
5.83
 5,400 5.90 5.90 5.69 100 0 0.0
09/04/2018
5.90
 11,982 5.90 5.90 5.69 400 0 0.0
06/04/2018
5.90
 13,500 5.97 5.97 5.69 0 0 0
05/04/2018
5.97
 7,300 6.18 6.18 5.97 0 0 0
04/04/2018: Cổ tức tiền mặt tỉ lệ: 8%
04/04/2018
6.18
 1,100 6.60 6.60 6.18 100 0 0.0
03/04/2018
6.60
 56,436 6.60 6.60 6.47 100 0 0.0
02/04/2018
6.60
 15,720 6.60 6.66 6.60 0 0 0
30/03/2018
6.60
 26,028 6.72 6.79 6.60 0 0 0
29/03/2018
6.72
 198,300 6.40 6.92 6.47 400 0 0.0
28/03/2018
6.40
 42,200 6.34 6.47 6.40 100 0 0.0
27/03/2018
6.34
 2,700 6.34 6.34 6.21 200 0 0.0
26/03/2018
6.34
 58,400 6.21 6.40 6.21 100 0 0.0
23/03/2018
6.21
 19,800 6.21 6.28 6.21 0 0 0
22/03/2018
6.21
 41,714 6.28 6.28 6.21 1,900 0 0.0
21/03/2018
6.28
 31,200 6.34 6.34 6.28 0 0 0
20/03/2018
6.34
 36,000 6.40 6.40 6.34 0 0 0
19/03/2018
6.40
 84,900 6.34 6.40 6.28 0 0 0
16/03/2018
6.34
 26,357 6.28 6.40 6.34 200 0 0.0
15/03/2018
6.28
 24,500 6.34 6.34 6.28 0 0 0
14/03/2018
6.34
 2,600 6.34 6.34 6.34 0 0 0
13/03/2018
6.34
 1,200 6.28 6.40 6.28 100 0 0.0
12/03/2018
6.28
 2,500 6.28 6.40 6.28 100 0 0.0
09/03/2018
6.28
 7,200 6.28 6.28 6.28 0 0 0
08/03/2018
6.28
 69,500 6.28 6.40 6.28 100 0 0.0
07/03/2018
6.28
 29,000 6.21 6.40 6.21 200 0 0.0
06/03/2018
6.21
 10,200 6.21 6.40 6.21 100 0 0.0
05/03/2018
6.21
 10,800 6.21 6.47 6.21 100 0 0.0
02/03/2018
6.21
 6,028 6.34 6.34 6.21 0 0 0
01/03/2018
6.34
 9,100 6.40 6.40 6.21 0 0 0
28/02/2018
6.40
 5,800 6.40 6.53 6.21 3,700 0 0.0
27/02/2018
6.40
 3,500 6.40 6.40 6.28 500 0 0.0
26/02/2018
6.40
 6,000 6.40 6.40 6.28 0 0 0
23/02/2018
6.40
 9,800 6.28 6.60 6.40 0 0 0
22/02/2018
6.28
 22,200 6.66 6.66 6.08 0 0 0
21/02/2018
6.66
 0 6.66 6.66 6.66 0 0 0
13/02/2018
6.66
 0 6.66 6.66 6.66 0 0 0
12/02/2018
6.66
 100 6.08 6.66 6.66 100 0 0.0
09/02/2018
6.08
 10,500 6.47 6.47 6.02 100 0 0.0
08/02/2018
6.47
 0 6.47 6.47 6.47 0 0 0
07/02/2018
6.47
 100 6.02 6.47 6.47 100 0 0.0
06/02/2018
6.02
 20,000 6.15 6.15 5.57 1,700 0 0.0
05/02/2018
6.15
 11,500 6.21 6.21 6.08 100 0 0.0
02/02/2018
6.21
 13,230 6.21 6.40 6.21 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |