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)
14/03/2019
3.43
 3,500 3.43 3.43 3.43 0 0 0
13/03/2019
3.49
 4,000 3.32 3.49 3.32 1,200 0 0.0
12/03/2019
3.43
 1,200 3.38 3.43 3.38 0 0 0
11/03/2019
3.43
 4,100 3.66 3.66 3.43 100 0 0.0
08/03/2019
3.49
 8,200 3.32 3.49 3.32 200 0 0.0
07/03/2019
3.43
 5,900 3.43 3.43 3.38 1,200 0 0.0
06/03/2019
3.49
 1,000 3.49 3.49 3.49 0 0 0
05/03/2019
3.55
 1,900 3.43 3.55 3.43 100 0 0.0
04/03/2019
3.49
 4,000 3.66 3.66 3.38 200 0 0.0
01/03/2019
3.55
 500 3.66 3.66 3.55 100 0 0.0
28/02/2019
3.55
 5,000 3.38 3.55 3.38 4,200 0 0.0
27/02/2019
3.66
 0 3.66 3.66 3.66 0 0 0
26/02/2019
3.66
 3,700 3.38 3.66 3.38 300 0 0.0
25/02/2019
3.66
 0 3.66 3.66 3.66 0 0 0
22/02/2019
3.66
 0 3.66 3.66 3.66 0 0 0
21/02/2019
3.66
 100 3.66 3.66 3.66 100 0 0.0
20/02/2019
3.38
 3,100 3.43 3.43 3.38 0 0 0
19/02/2019
3.55
 0 3.55 3.55 3.55 0 0 0
18/02/2019
3.55
 800 3.38 3.55 3.38 700 0 0.0
15/02/2019
3.43
 17,500 3.55 3.55 3.43 100 0 0.0
14/02/2019
3.38
 1,500 3.38 3.38 3.38 0 0 0
13/02/2019
3.38
 3,000 3.32 3.38 3.26 0 0 0
12/02/2019
3.43
 200 3.43 3.43 3.43 0 0 0
11/02/2019
3.60
 100 3.60 3.60 3.60 100 0 0.0
01/02/2019
3.43
 1,135 3.60 3.60 3.43 100 0 0.0
31/01/2019
3.32
 3,600 3.26 3.32 3.20 0 0 0
30/01/2019
3.32
 2,000 3.32 3.32 3.32 0 0 0
29/01/2019
3.38
 10,000 3.38 3.38 3.38 10,000 0 0.1
28/01/2019
3.38
 5,300 3.38 3.38 3.38 0 0 0
25/01/2019
3.43
 100 3.43 3.43 3.43 0 0 0
24/01/2019
3.43
 300 3.43 3.43 3.43 0 0 0
23/01/2019
3.49
 100 3.49 3.49 3.49 100 0 0.0
22/01/2019
3.32
 2,500 3.32 3.32 3.32 0 0 0
21/01/2019
3.32
 18,000 3.49 3.49 3.32 100 0 0.0
18/01/2019
3.32
 13,600 3.38 3.38 3.32 0 0 0
17/01/2019
3.38
 0 3.38 3.38 3.38 0 0 0
16/01/2019
3.38
 19,000 3.49 3.49 3.38 200 0 0.0
15/01/2019
3.38
 3,800 3.38 3.38 3.32 0 0 0
14/01/2019
3.55
 0 3.55 3.55 3.55 0 0 0
11/01/2019
3.55
 1,101 3.78 3.78 3.55 100 0 0.0
10/01/2019: Cổ tức tiền mặt tỉ lệ: 5%
10/01/2019
3.43
 15,035 3.43 3.43 3.38 0 0 0
09/01/2019
3.72
 6,400 3.93 3.93 3.72 100 0 0.0
08/01/2019
3.83
 2,000 4.04 4.04 3.77 100 0 0.0
07/01/2019
3.88
 3,800 4.14 4.14 3.72 100 0 0.0
04/01/2019
3.93
 100 3.93 3.93 3.93 100 0 0.0
03/01/2019
3.67
 1,200 3.83 3.83 3.61 100 0 0.0
02/01/2019
3.61
 1,900 3.93 3.93 3.61 100 0 0.0
28/12/2018
3.77
 5,800 3.56 3.88 3.51 700 0 0.0
27/12/2018
3.61
 1,400 3.72 3.77 3.61 0 900 0.0
26/12/2018
3.93
 100 3.93 3.93 3.93 100 0 0.0
25/12/2018
3.72
 4,268 3.77 3.77 3.72 0 268 0.0
24/12/2018
3.93
 0 3.93 3.93 3.93 0 0 0
21/12/2018
3.93
 200 3.77 3.93 3.77 200 0 0.0
20/12/2018
3.77
 3,800 3.93 3.93 3.51 1,400 0 0.0
19/12/2018
3.77
 700 3.83 3.93 3.56 400 0 0.0
18/12/2018
3.77
 100 3.77 3.77 3.77 100 0 0.0
17/12/2018
3.67
 1,500 3.72 3.72 3.67 0 0 0
14/12/2018
3.83
 400 3.83 3.83 3.83 400 0 0.0
13/12/2018
3.83
 0 3.83 3.83 3.83 0 0 0
12/12/2018
3.83
 0 3.83 3.83 3.83 0 0 0
11/12/2018
3.83
 0 3.83 3.83 3.83 0 0 0
10/12/2018
3.83
 2,200 3.93 3.93 3.72 200 0 0.0
07/12/2018
3.72
 868 3.67 3.72 3.67 0 0 0
06/12/2018
3.72
 15,400 3.72 3.72 3.72 0 0 0
05/12/2018
4.04
 200 3.93 4.04 3.93 200 0 0.0
04/12/2018
3.88
 10,300 3.88 3.88 3.72 100 0 0.0
03/12/2018
3.88
 1,500 3.88 3.88 3.88 0 0 0
30/11/2018
4.09
 8,600 3.83 4.09 3.83 0 0 0
29/11/2018
3.88
 6,800 4.04 4.04 3.56 300 0 0.0
28/11/2018
3.77
 1,900 3.98 3.98 3.67 300 0 0.0
27/11/2018
3.67
 300 4.04 4.04 3.67 100 0 0.0
26/11/2018
3.72
 3,700 3.77 3.77 3.72 0 0 0
23/11/2018
4.04
 0 4.04 4.04 4.04 0 0 0
22/11/2018
4.04
 200 3.77 4.04 3.77 100 0 0.0
21/11/2018
3.83
 2,000 3.88 3.88 3.83 0 0 0
20/11/2018
4.09
 0 4.09 4.09 4.09 0 0 0
19/11/2018
4.09
 0 4.09 4.09 4.09 0 0 0
16/11/2018
4.09
 800 4.09 4.09 3.88 100 0 0.0
15/11/2018
4.14
 100 4.14 4.14 4.14 100 0 0.0
14/11/2018
3.83
 8,100 4.14 4.14 3.83 100 0 0.0
13/11/2018
4.04
 400 4.09 4.09 3.56 200 0 0.0
12/11/2018
3.83
 1,400 3.83 3.83 3.83 0 0 0
09/11/2018
4.14
 0 4.14 4.14 4.14 0 0 0
08/11/2018
4.14
 0 4.14 4.14 4.14 0 0 0
07/11/2018
4.14
 100 4.14 4.14 4.14 100 0 0.0
06/11/2018
3.77
 4,800 3.88 3.88 3.77 0 0 0
05/11/2018
4.14
 100 4.14 4.14 4.14 100 0 0.0
02/11/2018
3.98
 0 3.98 3.98 3.98 0 0 0
01/11/2018
3.98
 3,300 3.98 3.98 3.83 100 0 0.0
31/10/2018
4.14
 7,400 3.77 4.25 3.67 6,000 0 0.0
30/10/2018
3.88
 0 3.88 3.88 3.88 0 0 0
29/10/2018
3.88
 920 3.88 3.88 3.88 0 0 0
26/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
25/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
24/10/2018
4.14
 1,100 3.93 4.14 3.93 1,100 0 0.0
23/10/2018
3.93
 300 3.83 3.93 3.83 300 0 0.0
22/10/2018
3.61
 1,400 3.88 4.14 3.61 800 0 0.0
19/10/2018
3.93
 0 3.93 3.93 3.93 0 0 0
18/10/2018
3.93
 100 3.93 3.93 3.93 100 0 0.0
17/10/2018
3.72
 41,500 3.67 3.88 3.56 100 0 0.0

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