CTCP Sông Đà 5 (sd5)

6.60
-0.10
(-1.49%)
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)
25/10/2022
5.54
 31,200 5.40 5.67 5.40 15,000 100 0.1
24/10/2022
5.60
 56,805 5.67 5.67 5.40 30,500 0 0.3
21/10/2022
5.81
 21,700 5.81 5.81 5.60 3,000 0 0.0
20/10/2022
5.87
 8,400 5.67 5.87 5.67 4,700 0 0.0
19/10/2022
5.81
 10,410 5.74 5.87 5.67 4,000 0 0.0
18/10/2022
5.81
 57,809 5.81 5.94 5.74 23,600 0 0.2
17/10/2022
5.81
 49,700 5.74 5.81 5.67 16,000 0 0.1
14/10/2022
5.87
 52,700 5.81 5.94 5.81 24,000 9,700 0.1
13/10/2022
5.81
 27,105 5.47 5.94 5.47 11,100 100 0.1
12/10/2022
5.94
 1,100 5.40 5.94 5.40 0 100 0.0
11/10/2022
5.94
 903 6.01 6.08 5.87 200 100 0.0
10/10/2022
6.01
 5,315 5.94 6.08 5.74 2,900 0 0.0
07/10/2022
5.94
 55,120 6.14 6.14 5.74 24,400 0 0.2
06/10/2022
6.08
 5,800 6.35 6.35 6.08 2,900 0 0.0
05/10/2022
6.35
 6,066 6.28 6.35 6.28 5,500 0 0.1
04/10/2022
6.28
 10,710 6.21 6.35 6.08 4,500 0 0.0
03/10/2022
6.21
 14,301 6.28 6.55 6.08 5,400 0 0.0
30/09/2022
6.28
 9,610 6.08 6.35 6.08 0 0 0
29/09/2022
6.35
 2,300 6.35 6.35 6.35 2,200 0 0.0
28/09/2022
6.48
 7,619 6.21 6.48 6.21 6,400 100 0.1
27/09/2022
6.48
 21,201 6.41 6.48 6.41 10,000 0 0.1
26/09/2022
6.48
 65,400 6.41 6.48 6.35 34,800 0 0.3
23/09/2022
6.48
 19,900 6.62 6.62 6.48 0 0 0
22/09/2022
6.62
 7,800 6.55 6.62 6.55 2,000 0 0.0
21/09/2022
6.55
 41,050 6.55 6.55 6.41 18,200 0 0.2
20/09/2022
6.55
 2,711 6.41 6.55 6.41 500 0 0.0
19/09/2022
6.55
 23,000 6.55 6.55 6.48 0 0 0
16/09/2022
6.68
 26,070 6.68 6.68 6.55 14,400 0 0.1
15/09/2022
6.68
 31,019 6.62 6.68 6.55 10,100 0 0.1
14/09/2022
6.55
 24,520 6.82 6.82 6.55 0 0 0
13/09/2022
6.82
 12,800 6.82 6.82 6.75 0 0 0
12/09/2022
7.02
 270,200 6.48 7.09 6.48 29,900 0 0.3
09/09/2022
6.48
 11,100 6.48 6.48 6.48 6,000 0 0.1
08/09/2022
6.48
 5,900 6.55 6.55 6.41 1,100 0 0.0
07/09/2022
6.55
 55,100 6.55 6.55 6.48 30,200 0 0.3
06/09/2022
6.55
 32,200 6.48 6.62 6.48 20,300 0 0.2
05/09/2022
6.55
 13,000 6.62 6.62 6.55 0 0 0
31/08/2022
6.62
 10,600 6.55 6.62 6.48 0 0 0
30/08/2022
6.68
 63,205 6.55 6.68 6.55 28,800 0 0.3
29/08/2022
6.55
 31,806 6.62 6.62 6.35 0 0 0
26/08/2022
6.62
 58,100 6.62 6.62 6.55 29,000 300 0.3
25/08/2022
6.55
 136,071 6.62 6.62 6.55 1,000 113,530 -1.1
24/08/2022
6.62
 37,300 6.48 6.62 6.48 19,600 19,200 0.0
23/08/2022
6.48
 48,810 6.48 6.55 6.41 24,300 21,000 0.0
22/08/2022
6.55
 9,900 6.55 6.55 6.41 3,600 0 0.0
19/08/2022
6.55
 6,700 6.48 6.68 6.48 0 500 0.0
18/08/2022
6.55
 9,707 6.55 6.55 6.55 0 0 0
17/08/2022
6.62
 41,400 6.62 6.68 6.55 0 0 0
16/08/2022
6.62
 86,105 6.55 6.68 6.55 0 0 0
15/08/2022
6.62
 19,900 6.62 6.62 6.48 0 0 0
12/08/2022
6.62
 6,000 6.62 6.68 6.62 5,300 0 0.1
11/08/2022
6.55
 17,200 6.68 6.75 6.55 0 0 0
10/08/2022
6.62
 18,600 6.62 6.62 6.55 0 0 0
09/08/2022
6.62
 24,200 6.55 6.62 6.48 0 0 0
08/08/2022
6.62
 62,313 6.68 6.68 6.48 0 0 0
05/08/2022
6.68
 11,100 6.62 6.75 6.55 0 0 0
04/08/2022
6.68
 43,000 6.75 6.75 6.62 0 0 0
03/08/2022
6.75
 36,100 6.62 6.75 6.55 0 8,900 -0.1
02/08/2022
6.68
 12,000 6.62 6.68 6.62 0 0 0
01/08/2022
6.62
 15,102 6.55 6.62 6.55 10,000 0 0.1
29/07/2022
6.48
 13,600 6.41 6.55 6.41 5,500 0 0.1
28/07/2022
6.48
 14,400 6.35 6.48 6.35 7,000 0 0.1
27/07/2022
6.41
 5,500 6.35 6.41 6.35 2,000 0 0.0
26/07/2022
6.41
 71,100 6.35 6.55 6.35 43,400 0 0.4
25/07/2022
6.35
 2,000 6.21 6.35 6.21 1,100 0 0.0
22/07/2022
6.28
 44,000 6.28 6.35 6.28 28,100 1,000 0.3
21/07/2022
6.28
 21,500 6.21 6.28 6.14 10,900 0 0.1
20/07/2022
6.28
 50,403 6.21 6.35 6.14 24,900 0 0.2
19/07/2022
6.14
 86,500 6.14 6.21 6.08 36,700 0 0.3
18/07/2022
6.28
 26,300 6.14 6.28 6.14 12,700 0 0.1
15/07/2022
6.21
 25,851 6.21 6.21 6.21 18,300 0 0.2
14/07/2022
6.21
 22,301 6.28 6.28 6.21 12,500 0 0.1
13/07/2022
6.21
 31,300 6.68 6.68 6.14 21,600 0 0.2
12/07/2022
6.14
 59,100 6.01 6.21 6.01 23,200 0 0.2
11/07/2022
6.01
 20,800 6.08 6.08 5.94 15,200 0 0.1
08/07/2022
6.08
 71,100 6.01 6.14 6.01 41,500 0 0.4
07/07/2022
5.94
 54,400 6.08 6.08 5.74 30,300 0 0.3
06/07/2022
6.01
 16,700 5.94 6.14 5.94 10,100 0 0.1
05/07/2022
6.08
 31,900 6.01 6.14 5.94 20,200 8,900 0.1
04/07/2022
6.08
 22,300 6.08 6.08 5.94 12,000 0 0.1
01/07/2022
6.01
 15,400 6.08 6.08 5.74 6,800 0 0.1
30/06/2022
6.08
 115,400 6.08 6.14 6.08 51,700 0 0.5
29/06/2022
6.14
 88,200 6.14 6.21 6.08 43,400 0 0.4
28/06/2022
6.14
 92,400 6.14 6.21 6.01 55,700 0 0.5
27/06/2022
6.14
 61,000 6.01 6.14 6.01 28,200 0 0.3
24/06/2022
6.01
 65,500 5.94 6.08 5.87 19,400 0 0.2
23/06/2022
5.87
 53,000 5.81 5.94 5.81 33,900 0 0.3
22/06/2022
5.87
 28,300 5.60 5.87 5.60 7,000 0 0.1
21/06/2022
5.74
 50,600 5.67 6.01 5.60 26,900 0 0.2
20/06/2022
5.67
 63,100 6.08 6.08 5.67 35,200 0 0.3
17/06/2022
6.08
 28,700 6.08 6.41 5.87 14,700 0 0.1
16/06/2022
6.41
 30,600 6.41 6.48 6.28 22,000 0 0.2
15/06/2022
6.35
 95,400 6.21 6.55 6.21 30,800 100 0.3
14/06/2022
6.48
 6,800 6.55 6.68 6.41 0 0 0
13/06/2022
6.41
 44,400 6.68 6.68 6.41 0 0 0
10/06/2022
6.82
 14,600 6.62 6.82 6.14 0 0 0
09/06/2022
6.82
 99,962 6.75 6.89 6.75 0 90,000 -0.9
08/06/2022
6.82
 76,000 6.68 6.89 6.68 0 60,000 -0.6
07/06/2022
6.75
 27,410 6.68 6.82 6.68 0 0 0
06/06/2022
6.75
 66,838 6.75 6.82 6.75 0 0 0

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