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)
03/06/2022
6.75
 31,005 6.68 6.89 6.68 0 0 0
02/06/2022
6.68
 68,100 6.82 6.89 6.68 0 15,300 -0.2
01/06/2022
7.02
 34,100 6.95 7.02 6.95 0 0 0
31/05/2022
6.95
 20,500 7.09 7.16 6.95 0 0 0
30/05/2022
7.09
 62,100 7.02 7.09 6.95 0 0 0
27/05/2022
6.95
 20,800 6.89 6.95 6.89 100 0 0.0
26/05/2022
6.95
 40,100 6.95 6.95 6.68 0 0 0
25/05/2022
6.95
 49,400 6.95 7.02 6.95 0 0 0
24/05/2022
6.95
 166,200 6.68 7.02 6.62 0 0 0
23/05/2022
6.68
 4,200 6.75 6.75 6.48 0 0 0
20/05/2022
6.75
 50,800 6.62 6.75 6.62 0 0 0
19/05/2022
6.62
 25,300 6.48 6.68 6.41 0 0 0
18/05/2022
6.75
 13,200 6.82 6.82 6.62 0 0 0
17/05/2022
6.75
 29,309 6.28 6.75 6.21 0 0 0
16/05/2022
6.28
 21,000 6.21 6.48 6.21 0 0 0
13/05/2022
6.21
 48,200 6.62 6.62 6.08 0 0 0
12/05/2022
6.62
 41,400 6.89 6.89 6.55 0 0 0
11/05/2022
7.09
 40,900 6.82 7.09 6.82 0 0 0
10/05/2022
6.82
 65,100 6.41 6.82 6.35 0 0 0
09/05/2022
6.41
 100,300 6.95 6.95 6.41 0 0 0
06/05/2022
7.09
 62,600 7.22 7.43 7.09 0 0 0
05/05/2022
7.43
 34,850 7.49 7.56 7.29 0 0 0
04/05/2022
7.43
 40,000 7.49 7.63 7.43 0 8,200 -0.1
29/04/2022
7.63
 42,500 7.56 7.63 7.43 0 0 0
28/04/2022
7.56
 174,900 7.09 7.56 7.09 80,200 0 0.9
27/04/2022
7.09
 37,012 7.02 7.09 6.95 0 0 0
26/04/2022
7.09
 100,601 6.75 7.09 6.21 0 0 0
25/04/2022
6.89
 347,500 7.09 7.22 6.55 0 0 0
22/04/2022
7.09
 35,800 7.29 7.56 7.09 0 0 0
21/04/2022
7.29
 275,500 7.22 7.36 6.55 0 0 0
20/04/2022
7.22
 164,200 7.09 7.22 6.82 0 0 0
19/04/2022
6.89
 83,800 6.89 7.29 6.89 0 0 0
18/04/2022
6.89
 91,200 7.36 7.36 6.82 0 0 0
14/04/2022
7.49
 38,710 7.70 7.70 7.36 1,600 0 0.0
13/04/2022
7.56
 157,519 7.76 7.83 6.75 0 0 0
12/04/2022
7.49
 108,500 8.10 8.30 7.49 0 0 0
08/04/2022
8.24
 54,700 8.30 8.44 8.24 0 0 0
07/04/2022
8.44
 68,250 8.44 8.51 8.30 0 0 0
06/04/2022
8.44
 196,200 8.44 8.57 8.37 100 0 0.0
05/04/2022
8.44
 229,400 8.57 8.64 8.37 0 0 0
04/04/2022
8.57
 127,800 8.51 8.78 8.51 0 7,800 -0.1
31/03/2022
8.71
 155,750 9.05 9.05 8.64 1,000 0 0.0
30/03/2022
9.05
 459,638 8.91 9.18 8.51 0 0 0
29/03/2022
8.98
 81,200 8.84 9.05 8.84 0 2,300 0.0
28/03/2022
8.84
 259,100 9.05 9.32 8.78 0 0 0
25/03/2022
9.11
 282,120 9.11 9.38 9.05 0 21,000 -0.3
24/03/2022
9.11
 220,400 8.98 9.11 8.91 0 0 0
23/03/2022
9.11
 266,800 9.18 9.32 9.05 0 3,000 0.0
22/03/2022
9.18
 663,900 9.05 9.52 9.05 0 1,000 0.0
21/03/2022
8.91
 167,810 8.91 9.05 8.84 0 0 0
18/03/2022
8.91
 240,200 8.78 9.32 8.71 0 3,800 0.0
17/03/2022
8.91
 144,800 8.91 9.11 8.91 0 0 0
16/03/2022
8.98
 294,575 9.11 9.18 8.78 0 0 0
15/03/2022
8.98
 464,900 8.51 9.25 8.10 0 0 0
14/03/2022
8.71
 305,000 8.84 9.05 8.51 1,500 0 0.0
11/03/2022
9.11
 350,200 9.25 9.52 9.11 1,300 0 0.0
10/03/2022
9.25
 1,176,507 8.57 9.25 8.51 5,000 21,000 -0.2
09/03/2022
8.44
 461,300 8.10 8.44 7.97 0 500 0.0
08/03/2022
8.10
 60,500 8.44 8.51 8.10 0 0 0
07/03/2022
8.51
 115,640 8.37 8.64 8.30 800 0 0.0
04/03/2022
8.44
 313,100 7.90 8.64 7.90 0 0 0
03/03/2022
7.90
 65,500 7.90 7.90 7.76 0 0 0
02/03/2022
7.83
 98,700 8.03 8.03 7.76 0 0 0
01/03/2022
8.03
 48,900 7.83 8.03 7.83 0 0 0
28/02/2022
7.97
 34,300 8.03 8.03 7.83 800 0 0.0
25/02/2022
7.97
 66,300 7.90 8.03 7.83 300 0 0.0
24/02/2022
7.90
 95,700 8.10 8.10 7.56 0 0 0
23/02/2022
8.17
 76,900 8.10 8.17 8.03 0 0 0
22/02/2022
8.03
 114,100 8.17 8.17 7.97 0 0 0
21/02/2022
8.17
 262,400 8.10 8.30 7.97 0 0 0
18/02/2022
8.10
 57,520 8.10 8.10 7.97 0 0 0
17/02/2022
8.10
 25,900 8.03 8.17 8.03 0 0 0
16/02/2022
8.17
 52,596 8.17 8.24 8.03 0 0 0
15/02/2022
8.10
 33,382 8.10 8.17 8.03 0 0 0
14/02/2022
8.10
 59,820 8.10 8.30 7.83 0 4,000 0.0
11/02/2022
8.24
 143,801 8.44 8.44 8.03 0 0 0
10/02/2022
8.44
 210,000 7.83 8.44 7.83 0 0 0
09/02/2022
7.90
 39,000 7.76 7.90 7.76 0 0 0
08/02/2022
7.83
 76,800 7.83 8.03 7.76 3,500 0 0.0
07/02/2022
7.76
 29,900 7.43 7.83 7.43 0 0 0
28/01/2022
7.43
 68,200 7.36 7.56 7.36 0 0 0
27/01/2022
7.36
 64,000 7.43 7.49 7.22 0 0 0
26/01/2022
7.43
 59,224 7.43 7.56 7.29 0 0 0
25/01/2022
7.43
 53,900 7.16 7.56 6.95 0 0 0
24/01/2022
7.43
 49,400 7.70 7.70 7.36 500 0 0.0
21/01/2022
7.76
 61,910 7.76 7.90 7.63 0 0 0
20/01/2022
7.90
 125,004 7.29 7.90 7.29 0 0 0
19/01/2022
7.36
 109,701 7.09 7.36 7.09 0 0 0
18/01/2022
7.36
 175,900 7.76 7.76 7.29 2,000 0 0.0
17/01/2022
7.76
 168,400 8.17 8.30 7.76 300 0 0.0
14/01/2022
8.17
 184,900 8.24 8.44 8.03 0 0 0
13/01/2022
8.30
 232,610 8.44 8.64 8.17 0 0 0
12/01/2022
8.44
 398,228 8.91 9.05 8.30 1,000 0 0.0
11/01/2022
9.18
 303,421 9.25 9.38 8.91 0 0 0
10/01/2022
9.38
 577,911 9.32 9.59 9.32 0 0 0
07/01/2022
9.18
 759,326 8.57 9.18 8.57 0 200 0.0
06/01/2022
8.57
 259,066 8.44 8.64 8.30 0 0 0
05/01/2022
8.37
 180,110 8.51 8.57 8.37 0 0 0
04/01/2022
8.51
 102,900 8.30 8.57 8.30 200 0 0.0
31/12/2021
8.30
 98,058 8.30 8.37 8.24 0 0 0

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