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)
23/11/2016
6.40
 87,000 6.40 6.72 6.40 600 0 0.0
22/11/2016
6.40
 133,200 6.02 6.60 6.02 23,300 0 0.2
21/11/2016
6.02
 11,400 5.89 6.02 5.83 100 0 0.0
18/11/2016
5.89
 13,900 5.76 6.02 5.89 200 0 0.0
17/11/2016
5.76
 52,910 6.08 6.08 5.76 100 0 0.0
16/11/2016
6.08
 4,334 6.08 6.08 5.89 100 0 0.0
15/11/2016
6.08
 50,700 6.02 6.08 6.02 500 0 0.0
14/11/2016
6.02
 68,258 6.02 6.15 5.96 3,500 0 0.0
11/11/2016
6.02
 131,758 5.83 6.28 5.76 29,700 0 0.3
10/11/2016
5.83
 5,726 5.76 5.83 5.76 4,700 0 0.0
09/11/2016
5.76
 44,200 5.89 6.02 5.64 13,300 0 0.1
08/11/2016
5.89
 12,700 5.70 5.96 5.64 8,900 0 0.1
07/11/2016
5.70
 9,310 5.64 5.70 5.64 100 0 0.0
04/11/2016
5.64
 5,900 5.76 5.76 5.64 200 0 0.0
03/11/2016
5.76
 10,000 5.64 5.76 5.64 1,300 0 0.0
02/11/2016
5.64
 27,500 5.70 5.83 5.57 200 0 0.0
01/11/2016
5.70
 55,800 5.83 5.89 5.70 200 0 0.0
31/10/2016
5.83
 9,110 5.96 5.96 5.76 0 0 0
28/10/2016
5.96
 100 5.83 5.96 5.96 100 0 0.0
27/10/2016
5.83
 2,900 5.89 5.89 5.76 100 0 0.0
26/10/2016
5.89
 20,100 5.89 5.89 5.76 100 0 0.0
25/10/2016
5.89
 3,300 5.83 5.96 5.76 300 0 0.0
24/10/2016
5.83
 44,300 5.89 6.02 5.76 100 0 0.0
21/10/2016
5.89
 42,854 6.15 6.15 5.89 200 0 0.0
20/10/2016
6.15
 24,400 6.02 6.21 5.89 1,700 0 0.0
19/10/2016
6.02
 50,000 5.96 6.15 6.02 100 0 0.0
18/10/2016
5.96
 22,300 5.83 5.96 5.89 200 0 0.0
17/10/2016
5.83
 39,600 5.83 6.08 5.83 600 10,000 -0.1
14/10/2016
5.83
 28,100 5.83 6.28 5.70 8,300 0 0.1
13/10/2016
5.83
 13,009 5.76 5.83 5.70 300 0 0.0
12/10/2016
5.76
 12,200 5.70 5.76 5.70 0 0 0
11/10/2016
5.70
 32,800 5.76 5.76 5.70 0 0 0
10/10/2016
5.76
 5,000 5.76 5.76 5.76 0 0 0
07/10/2016
5.76
 25,700 5.83 5.83 5.76 1,000 0 0.0
06/10/2016
5.83
 22,910 5.76 5.89 5.76 400 0 0.0
05/10/2016
5.76
 7,200 5.76 5.83 5.76 200 0 0.0
04/10/2016
5.76
 11,900 5.83 5.83 5.64 700 0 0.0
03/10/2016
5.83
 15,800 5.83 5.83 5.76 0 0 0
30/09/2016
5.83
 20,610 5.76 5.96 5.57 6,900 0 0.1
29/09/2016
5.76
 16,500 5.89 5.89 5.64 0 0 0
28/09/2016
5.89
 47,500 5.70 5.96 5.64 800 2,000 -0.0
27/09/2016
5.70
 17,000 5.76 5.76 5.64 0 0 0
26/09/2016
5.76
 10,800 5.76 5.76 5.64 200 100 0.0
23/09/2016
5.76
 7,200 5.76 5.76 5.70 100 100 0
22/09/2016
5.76
 28,200 5.76 5.83 5.70 300 0 0.0
21/09/2016
5.76
 2,800 5.76 5.96 5.76 900 0 0.0
20/09/2016
5.76
 12,500 5.76 5.76 5.76 0 500 -0.0
19/09/2016
5.76
 32,700 5.76 5.89 5.76 400 0 0.0
16/09/2016
5.76
 20,900 5.76 5.89 5.70 400 0 0.0
15/09/2016
5.76
 40,910 5.83 5.89 5.76 0 0 0
14/09/2016
5.83
 27,440 5.89 5.96 5.83 600 0 0.0
13/09/2016
5.89
 65,400 5.96 5.96 5.89 0 0 0
12/09/2016
5.96
 53,900 6.02 6.02 5.96 4,000 0 0.0
09/09/2016
6.02
 16,600 6.02 6.08 5.96 0 0 0
08/09/2016
6.02
 16,000 6.02 6.02 5.96 0 6,500 -0.1
07/09/2016
6.02
 15,700 6.02 6.02 5.89 0 0 0
06/09/2016
6.02
 19,860 5.96 6.02 5.96 0 0 0
05/09/2016
5.96
 19,800 6.02 6.15 5.96 0 0 0
01/09/2016
6.02
 21,000 6.02 6.02 6.02 0 0 0
31/08/2016
6.02
 17,100 6.02 6.08 5.96 500 0 0.0
30/08/2016
6.02
 8,100 6.02 6.28 5.96 1,100 0 0.0
29/08/2016
6.02
 700 6.02 6.08 5.89 100 0 0.0
26/08/2016
6.02
 6,900 5.96 6.02 5.89 300 0 0.0
25/08/2016
5.96
 1,200 5.96 5.96 5.96 0 0 0
24/08/2016
5.96
 35,100 5.96 5.96 5.89 0 0 0
23/08/2016
5.96
 12,800 5.89 5.96 5.89 0 0 0
22/08/2016
5.89
 18,000 6.08 6.08 5.89 0 0 0
19/08/2016
6.08
 4,160 5.96 6.08 5.89 1,300 0 0.0
18/08/2016
5.96
 29,000 5.96 6.08 5.96 200 0 0.0
17/08/2016
5.96
 56,890 6.08 6.15 5.96 0 24,300 -0.2
16/08/2016
6.08
 14,700 6.08 6.08 5.96 0 700 -0.0
15/08/2016
6.08
 23,320 6.08 6.15 5.89 600 0 0.0
12/08/2016
6.08
 21,900 6.15 6.15 5.96 200 0 0.0
11/08/2016
6.15
 22,400 6.21 6.21 6.02 100 0 0.0
10/08/2016
6.21
 9,700 6.28 6.28 6.08 800 0 0.0
09/08/2016
6.28
 8,900 6.02 6.34 6.08 200 0 0.0
08/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2016
6.02
 36,900 6.15 6.66 6.02 1,000 0 0.0
05/08/2016
6.15
 126,900 6.21 6.26 6.15 0 0 0
04/08/2016
6.21
 44,700 6.21 6.38 6.21 1,100 0 0.0
03/08/2016
6.21
 43,500 6.32 6.32 6.21 0 0 0
02/08/2016
6.32
 90,566 6.55 6.55 6.26 0 60 -0.0
01/08/2016
6.55
 41,600 6.61 6.79 6.38 0 0 0
29/07/2016
6.61
 238,000 6.38 6.79 6.26 25,000 0 0.3
28/07/2016
6.38
 57,600 6.26 6.50 6.26 100 0 0.0
27/07/2016
6.26
 27,946 6.15 6.26 6.21 0 0 0
26/07/2016
6.15
 42,600 6.21 6.26 6.09 200 0 0.0
25/07/2016
6.21
 8,000 6.09 6.26 6.09 200 0 0.0
22/07/2016
6.09
 57,400 6.15 6.15 6.03 0 0 0
21/07/2016
6.15
 53,800 6.15 6.21 6.09 0 0 0
20/07/2016
6.15
 128,300 6.26 6.26 6.09 0 0 0
19/07/2016
6.26
 136,800 6.38 6.44 6.09 0 0 0
18/07/2016
6.38
 98,800 6.44 6.50 6.26 100 0 0.0
15/07/2016
6.44
 72,940 6.67 6.67 6.32 400 0 0.0
14/07/2016
6.67
 132,000 6.84 6.84 6.55 0 0 0
13/07/2016
6.84
 165,500 6.38 6.84 6.32 200 0 0.0
12/07/2016
6.38
 53,848 6.32 6.38 6.26 0 0 0
11/07/2016
6.32
 154,600 6.44 6.61 6.32 0 11,300 -0.1
08/07/2016
6.44
 322,345 6.32 6.61 6.38 100 2,000 -0.0
07/07/2016
6.32
 311,200 6.03 6.50 5.97 100 2,300 -0.0
06/07/2016
6.03
 74,900 6.09 6.15 6.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |