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)
19/10/2016
4.61
 50,000 4.61 4.70 4.61 100 0 0.0
18/10/2016
4.56
 22,300 4.56 4.56 4.51 200 0 0.0
17/10/2016
4.46
 39,600 4.61 4.66 4.46 600 10,000 -0.1
14/10/2016
4.46
 28,100 4.46 4.80 4.36 8,300 0 0.1
13/10/2016
4.46
 13,009 4.36 4.46 4.36 300 0 0.0
12/10/2016
4.41
 12,200 4.36 4.41 4.36 0 0 0
11/10/2016
4.36
 32,800 4.36 4.41 4.36 0 0 0
10/10/2016
4.41
 5,000 4.41 4.41 4.41 0 0 0
07/10/2016
4.41
 25,700 4.46 4.46 4.41 1,000 0 0.0
06/10/2016
4.46
 22,910 4.51 4.51 4.41 400 0 0.0
05/10/2016
4.41
 7,200 4.46 4.46 4.41 200 0 0.0
04/10/2016
4.41
 11,900 4.31 4.46 4.31 700 0 0.0
03/10/2016
4.46
 15,800 4.46 4.46 4.41 0 0 0
30/09/2016
4.46
 20,610 4.56 4.56 4.26 6,900 0 0.1
29/09/2016
4.41
 16,500 4.36 4.46 4.31 0 0 0
28/09/2016
4.51
 47,500 4.36 4.56 4.31 800 2,000 0.0
27/09/2016
4.36
 17,000 4.41 4.41 4.31 0 0 0
26/09/2016
4.41
 10,800 4.36 4.41 4.31 200 100 0.0
23/09/2016
4.41
 7,200 4.41 4.41 4.36 100 100 0
22/09/2016
4.41
 28,200 4.46 4.46 4.36 300 0 0.0
21/09/2016
4.41
 2,800 4.56 4.56 4.41 900 0 0.0
20/09/2016
4.41
 12,500 4.41 4.41 4.41 0 500 0.0
19/09/2016
4.41
 32,700 4.51 4.51 4.41 400 0 0.0
16/09/2016
4.41
 20,900 4.51 4.51 4.36 400 0 0.0
15/09/2016
4.41
 40,910 4.51 4.51 4.41 0 0 0
14/09/2016
4.46
 27,440 4.51 4.56 4.46 600 0 0.0
13/09/2016
4.51
 65,400 4.56 4.56 4.51 0 0 0
12/09/2016
4.56
 53,900 4.61 4.61 4.56 4,000 0 0.0
09/09/2016
4.61
 16,600 4.66 4.66 4.56 0 0 0
08/09/2016
4.61
 16,000 4.61 4.61 4.56 0 6,500 -0.1
07/09/2016
4.61
 15,700 4.61 4.61 4.51 0 0 0
06/09/2016
4.61
 19,860 4.56 4.61 4.56 0 0 0
05/09/2016
4.56
 19,800 4.70 4.70 4.56 0 0 0
01/09/2016
4.61
 21,000 4.61 4.61 4.61 0 0 0
31/08/2016
4.61
 17,100 4.66 4.66 4.56 500 0 0.0
30/08/2016
4.61
 8,100 4.66 4.80 4.56 1,100 0 0.0
29/08/2016
4.61
 700 4.66 4.66 4.51 100 0 0.0
26/08/2016
4.61
 6,900 4.56 4.61 4.51 300 0 0.0
25/08/2016
4.56
 1,200 4.56 4.56 4.56 0 0 0
24/08/2016
4.56
 35,100 4.56 4.56 4.51 0 0 0
23/08/2016
4.56
 12,800 4.51 4.56 4.51 0 0 0
22/08/2016
4.51
 18,000 4.66 4.66 4.51 0 0 0
19/08/2016
4.66
 4,160 4.56 4.66 4.51 1,300 0 0.0
18/08/2016
4.56
 29,000 4.66 4.66 4.56 200 0 0.0
17/08/2016
4.56
 56,890 4.61 4.70 4.56 0 24,300 -0.2
16/08/2016
4.66
 14,700 4.66 4.66 4.56 0 700 0.0
15/08/2016
4.66
 23,320 4.51 4.70 4.51 600 0 0.0
12/08/2016
4.66
 21,900 4.66 4.70 4.56 200 0 0.0
11/08/2016
4.70
 22,400 4.66 4.70 4.61 100 0 0.0
10/08/2016
4.75
 9,700 4.80 4.80 4.66 800 0 0.0
09/08/2016
4.80
 8,900 4.85 4.85 4.66 200 0 0.0
08/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2016
4.61
 36,900 5.10 5.10 4.61 1,000 0 0.0
05/08/2016
4.70
 126,900 4.79 4.79 4.70 0 0 0
04/08/2016
4.75
 44,700 4.79 4.88 4.75 1,100 0 0.0
03/08/2016
4.75
 43,500 4.84 4.84 4.75 0 0 0
02/08/2016
4.84
 90,566 5.02 5.02 4.79 0 60 0.0
01/08/2016
5.02
 41,600 5.10 5.19 4.88 0 0 0
29/07/2016
5.06
 238,000 4.93 5.19 4.79 25,000 0 0.3
28/07/2016
4.88
 57,600 4.97 4.97 4.79 100 0 0.0
27/07/2016
4.79
 27,946 4.79 4.79 4.75 0 0 0
26/07/2016
4.70
 42,600 4.75 4.79 4.66 200 0 0.0
25/07/2016
4.75
 8,000 4.75 4.79 4.66 200 0 0.0
22/07/2016
4.66
 57,400 4.70 4.70 4.62 0 0 0
21/07/2016
4.70
 53,800 4.70 4.75 4.66 0 0 0
20/07/2016
4.70
 128,300 4.75 4.79 4.66 0 0 0
19/07/2016
4.79
 136,800 4.88 4.93 4.66 0 0 0
18/07/2016
4.88
 98,800 4.93 4.97 4.79 100 0 0.0
15/07/2016
4.93
 72,940 5.02 5.10 4.84 400 0 0.0
14/07/2016
5.10
 132,000 5.15 5.24 5.02 0 0 0
13/07/2016
5.24
 165,500 4.84 5.24 4.84 200 0 0.0
12/07/2016
4.88
 53,848 4.84 4.88 4.79 0 0 0
11/07/2016
4.84
 154,600 4.93 5.06 4.84 0 11,300 -0.1
08/07/2016
4.93
 322,345 4.97 5.06 4.88 100 2,000 0.0
07/07/2016
4.84
 311,200 4.62 4.97 4.57 100 2,300 0.0
06/07/2016
4.62
 74,900 4.62 4.70 4.62 0 0 0
05/07/2016
4.66
 15,700 4.70 4.70 4.62 0 0 0
04/07/2016
4.70
 45,000 4.62 4.70 4.57 200 0 0.0
01/07/2016
4.62
 69,240 4.57 4.62 4.53 5,400 0 0.1
30/06/2016
4.57
 38,300 4.75 4.79 4.57 2,500 0 0.0
29/06/2016
4.75
 54,640 4.53 4.79 4.48 7,100 0 0.1
28/06/2016
4.48
 40,950 4.39 4.62 4.39 0 0 0
27/06/2016
4.44
 74,500 4.57 4.57 4.39 2,400 0 0.0
24/06/2016
4.57
 79,057 4.70 4.70 4.39 6,600 0 0.1
23/06/2016
4.66
 51,400 4.66 4.70 4.66 0 0 0
22/06/2016
4.66
 82,530 4.70 4.70 4.62 0 0 0
21/06/2016
4.66
 61,800 4.66 4.70 4.66 0 20,000 -0.2
20/06/2016
4.66
 30,706 4.75 4.75 4.66 0 0 0
17/06/2016
4.66
 54,930 4.66 4.75 4.62 1,000 0 0.0
16/06/2016
4.66
 85,800 4.70 4.88 4.66 0 0 0
15/06/2016
4.79
 61,000 4.75 4.79 4.66 300 0 0.0
14/06/2016
4.79
 65,820 4.79 4.79 4.79 0 0 0
13/06/2016
4.79
 91,000 4.88 5.02 4.79 0 0 0
10/06/2016
4.97
 370,506 4.66 5.06 4.66 10,000 0 0.1
09/06/2016
4.62
 64,700 4.62 4.62 4.53 0 0 0
08/06/2016
4.62
 67,800 4.57 4.62 4.48 0 0 0
07/06/2016
4.57
 57,700 4.62 4.62 4.53 0 0 0
06/06/2016
4.57
 71,600 4.48 4.62 4.48 1,200 0 0.0
03/06/2016
4.44
 75,210 4.39 4.44 4.35 10,000 0 0.1
02/06/2016
4.39
 61,000 4.35 4.39 4.26 3,000 0 0.0
01/06/2016
4.35
 9,000 4.35 4.35 4.31 0 0 0

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