CTCP Sông Đà 5 (sd5)

7.60
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
(2024-08-19) 		-0.10 -1.30% 249,400 -4,100 -0.0
7.60
7.70
7.60
2 tháng
(2024-07-22) 		-0.10 -1.30% 1,325,900 1,200 0.0
7.60
7.80
7.60
3 tháng
(2024-06-20) 		-0.40 -5% 1,844,000 -7,280 -0.1
7.60
8
7.60
6 tháng
(2024-03-22) 		0 0% 3,552,200 -100,080 -0.8
7.30
8.20
7.60
12 tháng
(2023-09-25) 		1.02 15.49% 7,625,100 120,610 0.8
6.58
8.20
7.60
24 tháng
(2022-09-29) 		-0.69 -8.35% 21,913,460 -788,490 -8.0
5.73
8.43
7.60
36 tháng
(2021-10-04) 		-2.43 -24.20% 60,861,009 -210,320 -3.6
5.73
14.20
7.60
60 tháng
(2019-10-15) 		3.19 72.26% 104,383,088 -1,902,510 -13.2
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)
24/04/2024
7.40
 4,500 7.30 7.40 7.30 0 0 0
23/04/2024
7.40
 2,500 7.30 7.40 7.20 0 0 0
22/04/2024
7.40
 11,200 7.30 7.40 7.30 0 0 0
19/04/2024
7.30
 48,200 7.30 7.30 7.20 0 0 0
17/04/2024
7.30
 17,400 7.40 7.40 7.30 0 0 0
16/04/2024
7.50
 104,900 7.50 7.50 7.30 600 0 0.0
15/04/2024
7.50
 16,800 7.60 7.60 7.50 0 0 0
12/04/2024
7.60
 7,000 7.60 7.60 7.60 0 0 0
11/04/2024
7.60
 9,500 7.50 7.60 7.50 0 4,500 -0.0
10/04/2024
7.60
 5,500 7.50 7.60 7.50 0 0 0
09/04/2024
7.60
 27,700 7.60 7.60 7.50 0 0 0
08/04/2024
7.60
 14,000 7.60 7.60 7.60 0 0 0
05/04/2024
7.60
 70,900 7.60 7.60 7.50 100 0 0.0
04/04/2024
7.70
 19,300 7.60 7.70 7.60 0 0 0
03/04/2024
7.70
 39,200 7.60 7.70 7.60 0 0 0
02/04/2024
7.70
 18,400 7.60 7.70 7.60 0 0 0
01/04/2024
7.70
 48,200 7.70 7.80 7.60 0 0 0
29/03/2024
7.70
 27,300 7.60 7.80 7.60 0 0 0
28/03/2024
7.70
 64,500 7.60 7.70 7.50 500 0 0.0
27/03/2024
7.70
 21,500 7.70 7.70 7.60 0 0 0
26/03/2024
7.70
 3,900 7.60 7.70 7.50 0 0 0
25/03/2024
7.60
 4,100 7.60 7.70 7.60 1,800 0 0.0
22/03/2024
7.60
 40,500 7.60 7.70 7.60 2,200 0 0.0
21/03/2024
7.60
 46,700 7.60 7.70 7.50 1,700 0 0.0
20/03/2024
7.60
 26,500 7.60 7.60 7.50 0 0 0
19/03/2024
7.60
 27,600 7.60 7.60 7.50 0 0 0
18/03/2024
7.60
 26,300 7.60 7.60 7.40 2,000 0 0.0
15/03/2024
7.60
 27,400 7.70 7.70 7.50 2,000 0 0.0
14/03/2024
7.70
 25,000 7.60 7.70 7.50 300 0 0.0
13/03/2024
7.60
 26,300 7.60 7.60 7.50 0 0 0
12/03/2024
7.60
 6,600 7.60 7.60 7.50 0 0 0
11/03/2024
7.60
 57,100 7.60 7.60 7.30 3,000 2,000 0.0
08/03/2024
7.60
 37,200 7.60 7.60 7.50 1,200 0 0.0
07/03/2024
7.60
 14,000 7.70 7.70 7.60 0 0 0
06/03/2024
7.70
 14,700 7.80 7.80 7.60 0 0 0
05/03/2024: Cổ tức tiền mặt tỉ lệ: 6%
05/03/2024
7.80
 42,700 7.60 8.10 7.30 3,800 1,200 0.0
04/03/2024
7.60
 465,000 7.60 7.79 7.60 3,000 7 0.0
01/03/2024
7.60
 14,200 7.51 7.69 7.51 0 0 0
29/02/2024
7.51
 36,700 7.51 7.69 7.51 0 0 0
28/02/2024
7.51
 30,800 7.69 7.69 7.51 0 3,000 -0.0
27/02/2024
7.69
 49,000 7.60 7.79 7.60 0 2,000 -0.0
26/02/2024
7.60
 43,700 7.69 7.79 7.60 0 0 0
23/02/2024
7.69
 140,700 7.79 7.79 7.60 0 0 0
22/02/2024
7.79
 29,000 7.79 7.79 7.60 0 0 0
21/02/2024
7.79
 56,900 7.79 7.79 7.51 0 0 0
20/02/2024
7.79
 39,100 7.69 7.79 7.69 0 0 0
19/02/2024
7.69
 130,700 7.51 7.79 7.60 300 0 0.0
16/02/2024
7.51
 57,500 7.32 7.51 7.32 0 0 0
15/02/2024
7.32
 47,000 7.23 7.32 7.23 0 0 0
07/02/2024
7.23
 29,700 7.14 7.23 7.23 2,000 0 0.0
06/02/2024
7.14
 27,800 7.23 7.32 7.14 0 0 0
05/02/2024
7.23
 49,400 7.23 7.32 7.14 0 0 0
02/02/2024
7.23
 48,700 7.23 7.32 7.14 0 0 0
01/02/2024
7.23
 33,300 7.14 7.23 7.04 0 0 0
31/01/2024
7.14
 103,400 7.14 7.23 7.14 5,000 0 0.0
30/01/2024
7.14
 43,600 7.04 7.14 6.95 0 0 0
29/01/2024
7.04
 54,800 6.95 7.14 6.95 0 0 0
26/01/2024
6.95
 2,700 7.04 7.04 6.95 0 0 0
25/01/2024
7.04
 29,200 6.95 7.04 6.86 0 0 0
24/01/2024
6.95
 5,100 6.95 6.95 6.86 0 0 0
23/01/2024
6.95
 8,800 6.95 6.95 6.77 0 0 0
22/01/2024
6.95
 25,500 6.95 6.95 6.86 0 0 0
19/01/2024
6.95
 14,200 6.95 6.95 6.86 0 0 0
18/01/2024
6.95
 4,500 7.04 7.04 6.86 0 0 0
17/01/2024
7.04
 19,300 6.95 7.04 6.95 100 0 0.0
16/01/2024
6.95
 800 6.86 6.95 6.77 100 0 0.0
15/01/2024
6.86
 94,800 6.95 6.95 6.77 30,100 0 0.2
12/01/2024
6.95
 29,300 6.95 6.95 6.77 300 0 0.0
11/01/2024
6.95
 4,000 7.04 7.04 6.95 0 0 0
10/01/2024
7.04
 2,100 7.04 7.04 6.95 2,000 0 0.0
09/01/2024
7.04
 7,500 7.04 7.04 6.95 100 0 0.0
08/01/2024
7.04
 21,600 6.95 7.04 6.86 8,400 0 0.1
05/01/2024
6.95
 15,600 6.95 7.04 6.86 0 100 -0.0
04/01/2024
6.95
 26,800 6.95 7.04 6.86 300 100 0.0
03/01/2024
6.95
 3,100 6.95 6.95 6.86 100 0 0.0
02/01/2024
6.95
 21,500 6.86 6.95 6.86 1,300 0 0.0
29/12/2023
6.86
 66,200 6.95 6.95 6.86 53,000 0 0.4
28/12/2023
6.95
 14,600 6.86 6.95 6.86 13,900 0 0.1
27/12/2023
6.86
 16,900 6.86 6.86 6.77 14,600 0 0.1
26/12/2023
6.86
 2,200 6.86 6.86 6.77 0 0 0
25/12/2023
6.86
 13,700 6.77 6.86 6.67 0 0 0
22/12/2023
6.77
 7,400 6.86 6.86 6.67 0 0 0
21/12/2023
6.86
 8,500 6.86 6.86 6.67 0 0 0
20/12/2023
6.86
 2,300 6.77 6.86 6.77 0 0 0
19/12/2023
6.77
 21,300 6.77 6.77 6.77 0 0 0
18/12/2023
6.77
 16,100 6.77 6.77 6.67 0 0 0
15/12/2023
6.77
 12,500 6.77 6.86 6.77 0 0 0
14/12/2023
6.77
 27,500 6.77 6.86 6.67 0 0 0
13/12/2023
6.77
 11,000 6.77 6.86 6.77 0 0 0
12/12/2023
6.77
 28,700 6.77 6.86 6.67 0 0 0
11/12/2023
6.77
 4,300 6.77 6.86 6.77 0 0 0
08/12/2023
6.77
 15,800 6.86 6.86 6.67 0 0 0
07/12/2023
6.86
 115,900 6.86 6.86 6.67 55,400 0 0.4
06/12/2023
6.86
 35,600 6.77 6.86 6.67 200 0 0.0
05/12/2023
6.77
 23,000 6.86 6.86 6.77 0 0 0
04/12/2023
6.86
 16,300 6.77 6.86 6.77 0 2,000 -0.0
01/12/2023
6.77
 3,100 6.77 6.77 6.67 0 0 0
30/11/2023
6.77
 12,200 6.77 6.77 6.67 0 0 0
29/11/2023
6.77
 4,100 6.77 6.77 6.67 0 3 -0.0
28/11/2023
6.77
 28,700 6.77 6.77 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |