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)
30/12/2015
5.28
 12,800 5.15 5.37 5.15 100 0 0.0
29/12/2015
5.55
 45,800 5.50 5.55 5.24 7,300 0 0.1
28/12/2015
5.55
 10,900 5.50 5.77 5.28 0 0 0
25/12/2015
5.33
 700 5.37 5.37 5.33 0 0 0
24/12/2015
5.50
 200 5.41 5.50 5.41 200 0 0.0
23/12/2015
5.37
 14,800 5.33 5.37 5.24 500 0 0.0
22/12/2015
5.37
 12,500 5.28 5.37 5.28 0 0 0
21/12/2015
5.33
 28,300 5.33 5.33 5.28 9,300 0 0.1
18/12/2015
5.37
 10,700 5.37 5.41 5.37 5,000 0 0.1
17/12/2015
5.50
 11,105 5.50 5.50 5.33 400 0 0.0
16/12/2015
5.50
 46,300 5.37 5.55 5.33 34,200 0 0.4
15/12/2015
5.33
 36,800 5.59 5.59 5.28 300 0 0.0
14/12/2015
5.41
 59,400 5.41 5.55 5.28 15,300 0 0.2
11/12/2015
5.50
 22,200 5.59 5.68 5.33 8,100 0 0.1
10/12/2015
5.41
 600 5.33 5.41 5.33 200 0 0.0
09/12/2015
5.46
 2,400 5.37 5.46 5.33 100 0 0.0
08/12/2015
5.46
 25,400 5.46 5.55 5.10 100 0 0.0
07/12/2015
5.64
 5,100 5.64 5.99 5.50 2,000 0 0.0
04/12/2015
5.55
 400 5.50 5.55 5.50 200 0 0.0
03/12/2015
5.59
 24,200 5.46 5.59 5.46 0 0 0
02/12/2015
5.68
 27,300 5.64 5.68 5.46 0 0 0
01/12/2015
5.73
 7,500 5.55 5.73 5.50 100 0 0.0
30/11/2015
5.73
 3,500 5.55 5.73 5.55 0 0 0
27/11/2015
5.73
 19,500 5.55 5.73 5.55 1,600 0 0.0
26/11/2015
5.68
 7,000 5.59 5.68 5.55 0 0 0
25/11/2015
5.68
 7,800 5.73 5.73 5.55 0 0 0
24/11/2015
5.68
 20,160 5.64 5.68 5.50 1,400 60 0.0
23/11/2015
5.68
 18,548 5.68 5.68 5.55 0 0 0
20/11/2015
5.77
 300 5.73 5.77 5.73 300 0 0.0
19/11/2015
5.68
 9,852 5.55 5.68 5.50 500 1,200 0.0
18/11/2015
5.68
 17,800 5.73 5.73 5.55 0 500 0.0
17/11/2015
5.73
 6,500 5.73 5.73 5.59 0 0 0
16/11/2015
5.73
 43,100 5.68 5.86 5.50 5,300 0 0.1
13/11/2015
5.77
 62,700 5.86 5.86 5.41 400 0 0.0
12/11/2015
5.99
 0 5.99 5.99 5.99 0 0 0
11/11/2015
5.99
 917 5.86 5.99 5.86 300 0 0.0
10/11/2015
5.99
 0 5.99 5.99 5.99 0 0 0
09/11/2015
5.99
 4,900 5.77 5.99 5.77 200 0 0.0
06/11/2015
5.99
 300 5.99 5.99 5.99 0 0 0
05/11/2015
5.95
 16,500 5.95 5.95 5.90 0 0 0
04/11/2015
5.95
 14,720 5.99 6.08 5.95 2,500 0 0.0
03/11/2015
5.95
 12,700 5.86 6.04 5.86 500 0 0.0
02/11/2015
5.90
 24,300 5.99 5.99 5.90 1,500 0 0.0
30/10/2015
5.99
 36,800 5.90 5.99 5.86 8,500 0 0.1
29/10/2015
5.90
 25,600 5.86 5.90 5.81 0 0 0
28/10/2015
5.90
 22,200 5.90 5.95 5.90 200 500 0.0
27/10/2015
5.90
 15,800 6.04 6.04 5.90 4,900 9,000 -0.1
26/10/2015
5.99
 1,500 6.04 6.04 5.86 200 0 0.0
23/10/2015
5.99
 7,300 5.81 6.08 5.81 1,100 0 0.0
22/10/2015
5.86
 30,500 5.95 5.95 5.81 200 0 0.0
21/10/2015
5.95
 32,900 5.99 6.08 5.81 100 0 0.0
20/10/2015
5.99
 36,400 6.04 6.04 5.81 300 0 0.0
19/10/2015
6.04
 39,500 5.90 6.04 5.81 8,000 0 0.1
16/10/2015
6.04
 32,111 5.95 6.04 5.86 15,000 0 0.2
15/10/2015
6.08
 1,100 6.08 6.08 6.08 0 0 0
14/10/2015
6.12
 19,100 6.04 6.12 5.90 100 0 0.0
13/10/2015
5.99
 4,500 6.04 6.04 5.99 200 0 0.0
12/10/2015
6.08
 9,200 6.04 6.08 6.04 700 0 0.0
09/10/2015
6.04
 8,800 6.12 6.12 6.04 2,000 0 0.0
08/10/2015
6.12
 40,690 6.12 6.17 6.08 10,000 0 0.1
07/10/2015
6.08
 13,600 6.04 6.08 5.99 0 0 0
06/10/2015
6.12
 26,300 6.17 6.17 6.04 2,500 0 0.0
05/10/2015
6.17
 18,500 6.12 6.17 5.90 300 0 0.0
02/10/2015
6.12
 19,340 6.08 6.35 6.08 1,100 0 0.0
01/10/2015
6.35
 26,500 6.66 6.66 6.21 1,700 0 0.0
30/09/2015
6.83
 39,400 6.04 6.83 5.99 0 0 0
29/09/2015
6.21
 2,900 6.12 6.21 6.12 0 0 0
28/09/2015: Cổ tức tiền mặt tỉ lệ: 18%
28/09/2015
6.21
 28,600 6.30 6.30 6.12 0 0 0
25/09/2015
6.21
 80,100 6.25 6.29 6.21 200 0 0.0
24/09/2015
6.25
 82,951 6.21 6.25 6.17 0 0 0
23/09/2015
6.17
 122,860 6.21 6.25 6.17 0 0 0
22/09/2015
6.21
 50,200 6.25 6.25 6.17 0 0 0
21/09/2015
6.25
 73,911 6.25 6.29 6.13 0 0 0
18/09/2015
6.25
 56,700 6.02 6.25 6.02 0 0 0
17/09/2015
6.06
 33,600 5.98 6.06 5.98 0 0 0
16/09/2015
5.98
 6,200 5.94 5.98 5.94 0 0 0
15/09/2015
5.98
 35,050 5.82 5.98 5.82 0 0 0
14/09/2015
5.94
 24,300 6.02 6.02 5.94 0 0 0
11/09/2015
6.02
 11,100 6.02 6.02 5.98 0 0 0
10/09/2015
6.10
 8,060 5.90 6.10 5.90 0 0 0
09/09/2015
6.10
 28,100 5.90 6.10 5.90 0 0 0
08/09/2015
5.90
 8,600 5.86 5.90 5.86 0 0 0
07/09/2015
5.86
 18,020 5.86 5.90 5.82 100 0 0.0
04/09/2015
5.90
 4,800 5.90 5.90 5.82 100 0 0.0
03/09/2015
5.90
 9,000 5.90 5.94 5.90 0 0 0
01/09/2015
5.94
 7,200 5.94 5.94 5.90 0 0 0
31/08/2015
6.06
 0 6.06 6.06 6.06 0 0 0
28/08/2015
6.06
 3,500 5.74 6.06 5.74 500 0 0.0
27/08/2015
5.86
 3,900 5.90 6.06 5.86 200 0 0.0
26/08/2015
5.86
 31,100 5.70 5.86 5.70 0 0 0
25/08/2015
5.66
 27,200 5.74 5.74 5.66 100 0 0.0
24/08/2015
5.58
 83,700 5.90 5.94 5.58 4,000 0 0.1
21/08/2015
6.06
 26,900 5.94 6.06 5.94 2,500 0 0.0
20/08/2015
6.10
 4,200 6.10 6.10 6.06 0 0 0
19/08/2015
6.13
 26,000 6.10 6.13 6.10 0 0 0
18/08/2015
6.13
 15,200 6.10 6.21 6.10 0 0 0
17/08/2015
6.06
 29,900 6.06 6.17 6.06 0 0 0
14/08/2015
6.17
 6,600 6.17 6.17 6.13 0 0 0
13/08/2015
6.17
 58,100 6.10 6.25 6.06 3,000 0 0.0
12/08/2015
6.25
 51,700 6.29 6.37 6.10 0 0 0

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