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)
08/02/2022
10.23
 76,800 10.14 10.50 10.14 3,500 0 0.0
07/02/2022
10.14
 29,900 9.70 10.23 9.70 0 0 0
28/01/2022
9.70
 68,200 9.62 9.88 9.62 0 0 0
27/01/2022
9.62
 64,000 9.70 9.79 9.44 0 0 0
26/01/2022
9.70
 59,224 9.70 9.88 9.53 0 0 0
25/01/2022
9.70
 53,900 9.70 9.88 9.09 0 0 0
24/01/2022
9.70
 49,400 10.14 10.14 9.62 500 0 0.0
21/01/2022
10.14
 61,910 10.32 10.32 9.97 0 0 0
20/01/2022
10.32
 125,000 9.62 10.32 9.53 0 0 0
19/01/2022
9.62
 109,700 9.62 9.62 9.26 0 0 0
18/01/2022
9.62
 175,900 10.14 10.14 9.53 2,000 0 0.0
17/01/2022
10.14
 168,400 10.67 10.85 10.14 300 0 0.0
14/01/2022
10.67
 184,900 10.85 11.03 10.50 0 0 0
13/01/2022
10.85
 232,610 11.03 11.29 10.67 0 0 0
12/01/2022
11.03
 398,200 12.00 12.00 10.85 1,000 0 0.0
11/01/2022
12.00
 303,421 12.26 12.26 11.64 0 0 0
10/01/2022
12.26
 577,911 12.00 12.53 12.17 0 0 0
07/01/2022
12.00
 759,326 11.20 12.00 11.20 0 200 -0.0
06/01/2022
11.20
 259,066 10.94 11.29 10.85 0 0 0
05/01/2022
10.94
 180,110 11.12 11.20 10.94 0 0 0
04/01/2022
11.12
 102,900 10.85 11.20 10.85 200 0 0.0
31/12/2021
10.85
 98,058 10.85 10.94 10.76 0 0 0
30/12/2021
10.85
 87,900 10.94 10.94 10.76 200 0 0.0
29/12/2021
10.94
 113,220 10.94 11.03 10.67 500 0 0.0
28/12/2021
10.94
 287,200 10.94 11.03 10.85 0 0 0
27/12/2021
10.94
 122,574 11.20 11.20 10.85 0 0 0
24/12/2021
11.20
 174,800 11.38 11.73 11.20 0 0 0
23/12/2021
11.38
 249,003 11.29 11.73 11.12 0 0 0
22/12/2021
11.29
 281,518 10.67 11.29 10.67 0 0 0
21/12/2021
10.67
 324,700 11.03 11.03 10.59 0 0 0
20/12/2021
11.03
 81,917 11.03 11.12 10.85 0 0 0
17/12/2021
11.03
 142,485 11.03 11.20 10.85 0 0 0
16/12/2021
11.03
 145,000 11.03 11.12 10.59 500 0 0.0
15/12/2021
11.03
 116,100 11.20 11.29 11.03 0 0 0
14/12/2021
11.20
 116,152 11.38 11.38 11.03 0 0 0
13/12/2021
11.38
 146,500 11.38 11.47 11.12 0 0 0
10/12/2021
11.38
 136,500 11.38 11.38 11.12 0 0 0
09/12/2021
11.38
 171,900 10.85 11.47 10.94 0 5,000 -0.1
08/12/2021
10.85
 286,600 11.47 11.64 10.85 0 0 0
07/12/2021
11.47
 126,601 11.47 11.56 10.94 0 0 0
06/12/2021
11.47
 292,000 11.82 11.82 11.03 0 0 0
03/12/2021
11.82
 172,738 12.26 12.79 11.82 0 0 0
02/12/2021
12.26
 255,160 11.82 12.70 11.64 0 0 0
01/12/2021
11.82
 83,930 11.73 11.82 11.56 0 0 0
30/11/2021
11.73
 279,300 11.64 12.09 11.73 0 0 0
29/11/2021
11.64
 196,700 11.91 11.91 11.12 0 400 -0.0
26/11/2021
11.91
 182,600 12.26 12.26 11.82 0 0 0
25/11/2021
12.26
 263,900 11.73 12.53 11.73 0 0 0
24/11/2021
11.73
 225,842 12.17 12.26 11.64 0 0 0
23/11/2021
12.17
 300,613 11.91 12.17 11.03 0 500 -0.0
22/11/2021
11.91
 325,920 13.23 13.32 11.91 0 0 0
19/11/2021
13.23
 623,900 13.41 14.29 12.44 0 0 0
18/11/2021
13.41
 430,441 12.88 13.59 12.88 4,000 1,000 0.0
17/11/2021
12.88
 489,633 13.32 13.41 12.61 0 0 0
16/11/2021
13.32
 331,000 14.20 14.73 13.23 0 0 0
15/11/2021
14.20
 989,323 12.97 14.20 12.97 1,500 11,200 -0.1
12/11/2021
12.97
 1,075,039 12.00 13.14 12.17 0 1,900 -0.0
11/11/2021
12.00
 373,423 12.00 12.44 12.00 0 8,700 -0.1
10/11/2021
12.00
 356,178 11.91 12.09 11.64 400 7,900 -0.1
09/11/2021
11.91
 334,800 11.47 12.26 11.47 1,500 0 0.0
08/11/2021
11.47
 317,054 11.47 11.56 11.29 0 200 -0.0
05/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
05/11/2021
11.47
 361,300 11.56 11.64 11.12 1,000 3,000 -0.0
04/11/2021
11.56
 270,611 11.47 11.64 11.30 0 0 0
03/11/2021
11.47
 589,422 11.81 12.07 11.13 0 0 0
02/11/2021
11.81
 657,121 11.39 11.98 11.22 0 21,700 -0.3
01/11/2021
11.39
 593,600 11.81 11.81 11.05 100 0 0.0
29/10/2021
11.81
 648,004 11.90 12.07 11.47 8,400 3,200 0.1
28/10/2021
11.90
 351,520 11.64 12.32 11.64 5,000 10,800 -0.1
27/10/2021
11.64
 365,300 11.22 11.73 11.13 1,800 500 0.0
26/10/2021
11.22
 534,700 11.47 11.47 10.96 0 50,400 -0.7
25/10/2021
11.47
 382,200 11.64 11.90 11.47 2,700 5,700 -0.0
22/10/2021
11.64
 786,400 10.96 11.64 10.88 0 43,500 -0.6
21/10/2021
10.96
 316,100 10.45 11.30 10.45 0 15,600 -0.2
20/10/2021
10.45
 298,100 10.45 10.71 10.37 0 8,000 -0.1
19/10/2021
10.45
 428,900 10.03 10.71 10.03 1,800 0 0.0
18/10/2021
10.03
 181,000 9.94 10.11 9.86 0 0 0
15/10/2021
9.94
 184,800 9.94 10.11 9.86 0 0 0
14/10/2021
9.94
 303,800 10.03 10.03 9.77 0 0 0
13/10/2021
10.03
 166,200 10.03 10.71 9.86 0 0 0
12/10/2021
10.03
 160,000 10.03 10.37 9.94 1,500 0 0.0
11/10/2021
10.03
 153,500 10.20 10.37 10.03 2,000 0 0.0
08/10/2021
10.20
 305,100 10.45 10.79 10.20 0 0 0
07/10/2021
10.45
 395,400 10.03 10.54 10.11 4,400 4,300 0.0
06/10/2021
10.03
 161,800 9.94 10.11 9.94 0 0 0
05/10/2021
9.94
 121,400 10.03 10.03 9.86 0 4,400 -0.1
04/10/2021
10.03
 209,192 10.03 10.11 9.77 1,800 0 0.0
01/10/2021
10.03
 202,500 9.86 10.20 9.69 25,090 66,490 -0.5
30/09/2021
9.86
 184,000 9.86 10.11 9.77 0 0 0
29/09/2021
9.86
 142,600 9.69 10.03 9.52 0 0 0
28/09/2021
9.69
 165,102 9.69 9.69 9.35 0 0 0
27/09/2021
9.69
 299,500 10.20 10.79 9.60 3,000 0 0.0
24/09/2021
10.20
 267,918 10.37 10.37 10.03 4,000 0 0.0
23/09/2021
10.37
 490,124 11.05 11.05 10.28 3,000 700 0.0
22/09/2021
11.05
 622,286 10.54 11.39 10.54 10,900 500 0.1
21/09/2021
10.54
 649,700 9.69 10.62 9.43 11,200 2,000 0.1
20/09/2021
9.69
 386,410 9.77 10.20 9.69 3,000 1,200 0.0
17/09/2021
9.77
 569,302 10.11 10.11 9.69 700 5,200 -0.1
16/09/2021
10.11
 278,518 9.94 10.28 9.60 0 0 0
15/09/2021
9.94
 218,600 9.94 10.03 9.77 16,200 3,000 0
14/09/2021
9.94
 1,106,543 9.35 10.28 9.18 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |