CTCP Sông Đà 5 (sd5)

7.80
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
(2024-10-16) 		0.20 2.63% 396,600 10,400 0.1
7.60
7.90
7.80
2 tháng
(2024-09-16) 		0.20 2.63% 676,600 13,450 0.1
7.50
7.90
7.80
3 tháng
(2024-08-19) 		0.10 1.30% 892,900 6,350 0.0
7.50
7.90
7.80
6 tháng
(2024-05-20) 		-0.20 -2.50% 3,086,500 -90,730 -0.7
7.50
8.10
7.80
12 tháng
(2023-11-21) 		0.94 13.73% 7,038,600 105,360 0.7
6.77
8.20
7.80
24 tháng
(2022-11-28) 		1.45 22.80% 21,214,115 -1,313,940 -12.0
6.02
8.43
7.80
36 tháng
(2021-12-01) 		-4.02 -34.02% 45,483,373 -35,270 -1.4
5.73
12.26
7.80
60 tháng
(2019-12-12) 		3.99 104.53% 104,770,138 -1,904,560 -13.2
3.44
14.20
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
6.21
 7,200 6.12 6.21 5.93 0 0 0
11/04/2023
6.12
 6,900 6.30 6.30 6.12 0 0 0
10/04/2023
6.30
 600 6.40 6.40 6.21 0 0 0
07/04/2023
6.40
 0 6.40 6.40 6.40 0 0 0
06/04/2023
6.40
 15,400 6.21 6.40 6.12 0 0 0
05/04/2023
6.21
 6,710 6.12 6.21 6.12 0 0 0
04/04/2023
6.12
 6,700 6.12 6.30 6.12 0 0 0
03/04/2023
6.12
 9,900 6.12 6.21 6.02 0 1,000 -0.0
31/03/2023
6.12
 5,800 6.21 6.21 6.02 0 0 0
30/03/2023
6.21
 2,200 6.02 6.21 6.12 0 0 0
29/03/2023
6.02
 1,800 6.02 6.12 6.02 0 0 0
28/03/2023
6.02
 3,010 6.12 6.21 6.02 0 0 0
27/03/2023
6.12
 10,600 6.30 6.30 5.93 0 0 0
24/03/2023
6.30
 109,200 6.40 6.40 5.84 0 0 0
23/03/2023
6.40
 200 6.40 6.40 6.21 0 0 0
22/03/2023
6.40
 6,000 6.30 6.40 5.93 0 0 0
21/03/2023
6.30
 2,408 6.30 6.40 6.21 0 0 0
20/03/2023
6.30
 2,200 6.21 6.30 6.21 0 0 0
17/03/2023
6.21
 700 6.30 6.40 6.21 0 0 0
16/03/2023
6.30
 10,900 6.30 6.30 6.30 0 0 0
15/03/2023
6.30
 6,000 6.21 6.49 6.30 0 0 0
14/03/2023
6.21
 10,400 6.40 6.40 6.12 0 0 0
13/03/2023
6.40
 6,300 6.40 6.40 6.21 0 0 0
10/03/2023
6.40
 700 6.49 6.58 6.40 0 0 0
09/03/2023
6.49
 3,000 6.49 6.49 6.49 0 0 0
08/03/2023
6.49
 700 6.40 6.49 6.49 0 0 0
07/03/2023
6.40
 11,213 6.49 6.49 6.40 0 0 0
06/03/2023
6.49
 1,600 6.21 6.49 6.40 0 0 0
03/03/2023
6.21
 7,300 6.30 6.40 6.21 0 0 0
02/03/2023
6.30
 3,503 6.40 6.49 6.30 0 0 0
01/03/2023
6.40
 2,200 6.40 6.49 6.30 0 0 0
28/02/2023
6.40
 12,500 6.49 6.49 6.21 0 0 0
27/02/2023
6.49
 11,207 6.49 6.49 6.21 1,600 0 0.0
24/02/2023
6.49
 8,600 6.49 6.58 6.30 0 0 0
23/02/2023
6.49
 15,600 6.58 6.58 6.12 0 0 0
22/02/2023
6.58
 4,800 6.58 6.58 6.30 0 0 0
21/02/2023
6.58
 27,200 6.49 6.58 6.30 0 0 0
20/02/2023
6.49
 28,210 6.30 6.49 6.30 500 0 0.0
17/02/2023
6.30
 21,907 6.30 6.49 6.30 0 0 0
16/02/2023
6.30
 14,101 6.30 6.49 6.30 0 0 0
15/02/2023
6.30
 13,000 6.30 6.49 6.30 0 0 0
14/02/2023
6.30
 800 6.67 6.67 6.12 0 0 0
13/02/2023
6.67
 4,000 6.86 6.86 6.30 0 0 0
10/02/2023
6.86
 1,100 6.86 6.95 6.77 0 0 0
09/02/2023
6.86
 1,300 6.86 6.95 6.86 0 0 0
08/02/2023: Cổ tức tiền mặt tỉ lệ: 4%
08/02/2023
6.86
 41,416 7.32 7.32 6.86 0 0 0
07/02/2023
7.32
 105,600 7.41 7.67 7.23 0 0 0
06/02/2023
7.41
 213,932 7.06 7.41 6.97 400 0 0.0
03/02/2023
7.06
 62,610 6.97 7.06 6.88 0 0 0
02/02/2023
6.97
 21,100 7.06 7.06 6.88 1,000 0 0.0
01/02/2023
7.06
 55,200 7.15 7.15 6.88 0 0 0
31/01/2023
7.15
 38,210 7.15 7.15 6.88 0 0 0
30/01/2023
7.15
 46,200 7.15 7.23 6.88 0 0 0
27/01/2023
7.15
 39,700 6.88 7.23 6.97 0 0 0
19/01/2023
6.88
 31,800 6.62 6.97 6.53 0 0 0
18/01/2023
6.62
 15,810 6.53 6.62 6.44 0 0 0
17/01/2023
6.53
 8,200 6.44 6.53 6.26 0 0 0
16/01/2023
6.44
 7,000 6.53 6.62 6.44 0 0 0
13/01/2023
6.53
 1,900 6.53 6.62 6.44 0 0 0
12/01/2023
6.53
 4,710 6.62 6.62 6.44 0 0 0
11/01/2023
6.62
 200 6.62 6.62 6.62 0 0 0
10/01/2023
6.62
 7,600 6.62 6.62 6.44 0 0 0
09/01/2023
6.62
 1,000 6.62 6.62 6.62 0 0 0
06/01/2023
6.62
 1,400 6.62 6.62 6.44 0 0 0
05/01/2023
6.62
 3,600 6.53 6.62 6.44 0 0 0
04/01/2023
6.53
 11,700 6.44 6.62 6.44 0 0 0
03/01/2023
6.44
 19,900 6.44 6.88 6.26 0 0 0
30/12/2022
6.44
 4,700 6.44 6.44 6.26 0 0 0
29/12/2022
6.44
 700 6.44 6.44 6.26 0 0 0
28/12/2022
6.44
 0 6.44 6.44 6.44 0 0 0
27/12/2022
6.44
 0 6.44 6.44 6.44 0 0 0
26/12/2022
6.44
 3,000 6.53 6.53 6.44 1,000 0 0.0
23/12/2022
6.53
 1,500 6.53 6.53 6.26 0 0 0
22/12/2022
6.53
 100 6.44 6.53 6.53 0 0 0
21/12/2022
6.44
 7,700 6.70 6.70 6.35 1,500 0 0.0
20/12/2022
6.70
 500 6.79 6.79 6.53 200 0 0.0
19/12/2022
6.79
 5,000 6.70 6.79 6.70 0 0 0
16/12/2022
6.70
 7,900 6.62 6.70 6.44 0 0 0
15/12/2022
6.62
 100 6.62 6.62 6.62 0 0 0
14/12/2022
6.62
 7,100 6.70 6.70 6.62 0 0 0
13/12/2022
6.70
 6,600 6.70 6.70 6.44 0 0 0
12/12/2022
6.70
 4,500 6.62 6.70 6.53 1,900 0 0.0
09/12/2022
6.62
 6,907 6.62 6.62 6.62 4,500 0 0.0
08/12/2022
6.62
 24,112 6.53 6.70 6.53 12,000 0 0.1
07/12/2022
6.53
 83,300 6.62 6.62 6.18 36,200 0 0.3
06/12/2022
6.62
 39,900 6.79 6.79 6.53 20,200 0 0.2
05/12/2022
6.79
 14,000 6.70 7.06 6.70 500 0 0.0
02/12/2022
6.70
 4,000 6.62 7.23 6.44 2,600 0 0.0
01/12/2022
6.62
 13,390 6.53 6.79 6.44 0 0 0
30/11/2022
6.53
 43,710 6.35 6.62 6.35 19,000 0 0.1
29/11/2022
6.35
 73,100 6.35 6.44 6.26 37,800 0 0.3
28/11/2022
6.35
 61,821 6.00 6.35 6.09 7,000 0 0.0
25/11/2022
6.00
 14,000 5.82 6.00 5.91 6,900 0 0.0
24/11/2022
5.82
 52,548 5.91 6.09 5.65 14,100 0 0.1
23/11/2022
5.91
 19,400 6.00 6.35 5.91 10,900 0 0.1
22/11/2022
6.00
 88,601 6.00 6.44 6.00 6,400 0 0.0
21/11/2022
6.00
 14,100 6.09 6.18 5.56 5,000 100 0.0
18/11/2022
6.09
 21,800 6.09 6.09 5.82 0 0 0
17/11/2022
6.09
 3,800 5.82 6.09 5.29 700 100 0.0
16/11/2022
5.82
 152,700 5.73 5.82 5.20 77,100 100 0.5

Chính sách bảo mật | Điều khoản sử dụng |