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)
29/05/2018
4.73
 300 4.41 4.73 4.41 300 0 0.0
28/05/2018
4.30
 3,600 4.30 4.30 4.09 200 0 0.0
25/05/2018
4.04
 9,400 4.41 4.41 4.04 100 0 0.0
24/05/2018
4.30
 12,100 4.52 4.52 4.30 200 0 0.0
23/05/2018
4.52
 1,320 4.68 4.78 4.52 1,000 0 0.0
22/05/2018
4.62
 2,500 4.73 4.73 4.46 300 0 0.0
21/05/2018
4.62
 2,200 4.73 4.73 4.52 200 0 0.0
18/05/2018
4.62
 1,200 4.57 4.62 4.57 0 0 0
17/05/2018
4.73
 722 4.62 4.73 4.62 100 0 0.0
16/05/2018
4.73
 400 4.62 4.73 4.57 100 0 0.0
15/05/2018
4.78
 0 4.78 4.78 4.78 0 0 0
14/05/2018
4.78
 43,100 4.78 4.84 4.78 100 0 0.0
11/05/2018
4.68
 32,100 4.62 4.84 4.52 100 0 0.0
10/05/2018
4.62
 72,800 4.57 4.78 4.57 0 100 0.0
09/05/2018
4.52
 50,600 4.36 4.68 4.36 100 0 0.0
08/05/2018
4.41
 13,800 4.46 4.46 4.20 200 0 0.0
07/05/2018
4.20
 3,510 4.41 4.41 4.20 100 0 0.0
04/05/2018
4.25
 6,600 4.46 4.46 4.20 400 0 0.0
03/05/2018
4.25
 900 4.20 4.25 4.09 100 0 0.0
02/05/2018
4.46
 200 4.25 4.46 4.25 100 0 0.0
27/04/2018
4.52
 5,300 4.36 4.52 4.36 5,300 0 0.0
26/04/2018
4.36
 7,200 4.14 4.46 4.14 400 0 0.0
24/04/2018
4.41
 2,300 4.46 4.46 4.20 200 0 0.0
23/04/2018
4.25
 2,900 4.25 4.25 4.25 2,000 0 0.0
20/04/2018
4.46
 100 4.46 4.46 4.46 100 0 0.0
19/04/2018
4.25
 20,550 4.25 4.25 4.25 0 0 0
18/04/2018
4.25
 4,800 4.30 4.30 4.25 0 0 0
17/04/2018
4.30
 2,100 4.36 4.36 4.30 0 0 0
16/04/2018
4.46
 100 4.46 4.46 4.46 100 0 0.0
13/04/2018
4.36
 600 4.46 4.46 4.25 200 0 0.0
12/04/2018
4.36
 4,600 4.36 4.41 4.25 0 0 0
11/04/2018
4.41
 4,900 4.41 4.41 4.36 100 0 0.0
10/04/2018
4.46
 5,400 4.36 4.52 4.36 100 0 0.0
09/04/2018
4.52
 11,982 4.41 4.52 4.36 400 0 0.0
06/04/2018
4.52
 13,500 4.52 4.57 4.36 0 0 0
05/04/2018
4.57
 7,300 4.68 4.68 4.57 0 0 0
04/04/2018: Cổ tức tiền mặt tỉ lệ: 8%
04/04/2018
4.73
 1,100 4.84 4.84 4.73 100 0 0.0
03/04/2018
5.05
 56,436 5.05 5.05 4.95 100 0 0.0
02/04/2018
5.05
 15,720 5.05 5.10 5.05 0 0 0
30/03/2018
5.05
 26,028 5.19 5.19 5.05 0 0 0
29/03/2018
5.15
 198,300 4.95 5.29 4.95 400 0 0.0
28/03/2018
4.90
 42,200 4.90 4.95 4.90 100 0 0.0
27/03/2018
4.85
 2,700 4.80 4.85 4.75 200 0 0.0
26/03/2018
4.85
 58,400 4.75 4.90 4.75 100 0 0.0
23/03/2018
4.75
 19,800 4.75 4.80 4.75 0 0 0
22/03/2018
4.75
 41,714 4.80 4.80 4.75 1,900 0 0.0
21/03/2018
4.80
 31,200 4.80 4.85 4.80 0 0 0
20/03/2018
4.85
 36,000 4.85 4.85 4.85 0 0 0
19/03/2018
4.90
 84,900 4.85 4.90 4.80 0 0 0
16/03/2018
4.85
 26,357 4.85 4.90 4.85 200 0 0.0
15/03/2018
4.80
 24,500 4.85 4.85 4.80 0 0 0
14/03/2018
4.85
 2,600 4.85 4.85 4.85 0 0 0
13/03/2018
4.85
 1,200 4.90 4.90 4.80 100 0 0.0
12/03/2018
4.80
 2,500 4.90 4.90 4.80 100 0 0.0
09/03/2018
4.80
 7,200 4.80 4.80 4.80 0 0 0
08/03/2018
4.80
 69,500 4.90 4.90 4.80 100 0 0.0
07/03/2018
4.80
 29,000 4.90 4.90 4.75 200 0 0.0
06/03/2018
4.75
 10,200 4.90 4.90 4.75 100 0 0.0
05/03/2018
4.75
 10,800 4.95 4.95 4.75 100 0 0.0
02/03/2018
4.75
 6,028 4.80 4.80 4.75 0 0 0
01/03/2018
4.85
 9,100 4.80 4.85 4.75 0 0 0
28/02/2018
4.90
 5,800 5.00 5.00 4.75 3,700 0 0.0
27/02/2018
4.90
 3,500 4.85 4.90 4.80 500 0 0.0
26/02/2018
4.90
 6,000 4.90 4.90 4.80 0 0 0
23/02/2018
4.90
 9,800 5.05 5.05 4.90 0 0 0
22/02/2018
4.80
 22,200 4.85 4.85 4.66 0 0 0
21/02/2018
5.10
 0 5.10 5.10 5.10 0 0 0
13/02/2018
5.10
 0 5.10 5.10 5.10 0 0 0
12/02/2018
5.10
 100 5.10 5.10 5.10 100 0 0.0
09/02/2018
4.66
 10,500 4.61 4.85 4.61 100 0 0.0
08/02/2018
4.95
 0 4.95 4.95 4.95 0 0 0
07/02/2018
4.95
 100 4.95 4.95 4.95 100 0 0.0
06/02/2018
4.61
 20,000 4.26 4.70 4.26 1,700 0 0.0
05/02/2018
4.70
 11,500 4.75 4.75 4.66 100 0 0.0
02/02/2018
4.75
 13,230 4.90 4.90 4.75 400 0 0.0
01/02/2018
4.75
 54,700 4.75 4.80 4.75 0 0 0
31/01/2018
4.80
 36,900 4.80 4.80 4.75 1,100 0 0.0
30/01/2018
4.85
 7,400 4.85 4.85 4.85 0 0 0
29/01/2018
4.85
 22,130 4.90 4.90 4.85 0 0 0
26/01/2018
4.85
 21,910 4.85 4.90 4.85 0 0 0
25/01/2018
4.85
 27,000 4.95 4.95 4.85 0 0 0
24/01/2018
4.95
 32,200 5.05 5.05 4.95 0 0 0
23/01/2018
5.05
 12,300 4.95 5.05 5.00 0 0 0
22/01/2018
4.95
 45,900 5.00 5.00 4.90 0 0 0
19/01/2018
4.85
 15,108 5.00 5.00 4.80 100 0 0.0
18/01/2018
4.85
 30,460 4.90 5.00 4.85 100 0 0.0
17/01/2018
4.90
 23,500 4.90 4.95 4.90 0 0 0
16/01/2018
4.90
 11,601 4.95 4.95 4.90 0 0 0
15/01/2018
4.95
 18,900 4.95 4.95 4.90 0 3,200 0.0
12/01/2018
4.95
 25,100 4.90 5.05 4.90 100 0 0.0
11/01/2018
5.00
 38,200 4.90 5.10 4.90 200 0 0.0
10/01/2018
5.00
 69,400 4.90 5.05 4.90 200 0 0.0
09/01/2018
4.90
 20,000 5.19 5.19 4.90 100 0 0.0
08/01/2018
4.95
 15,400 4.90 5.00 4.90 0 0 0
05/01/2018
5.05
 900 5.10 5.19 5.05 500 0 0.0
04/01/2018
5.00
 23,602 4.85 5.29 4.85 1,500 0 0.0
03/01/2018
4.85
 26,200 4.85 4.85 4.85 0 0 0
02/01/2018
4.85
 28,900 4.85 4.85 4.85 0 0 0
29/12/2017
4.85
 11,300 4.85 4.85 4.80 0 0 0
28/12/2017
4.85
 28,800 4.85 4.85 4.80 0 0 0

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