Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/03/2021	5.79	72,513	5.85	5.92	5.66	5,400	2,000	0.0
11/03/2021	5.79	57,200	5.79	5.85	5.66	10,600	1,300	0.1
10/03/2021	5.79	37,100	5.79	5.85	5.72	7,000	0	0.1
09/03/2021	5.79	57,250	5.92	5.92	5.72	1,000	0	0.0
08/03/2021	5.92	260,539	5.85	5.92	5.72	1,800	15,000	-0.1
05/03/2021	5.59	122,448	5.20	5.66	5.20	100	34,100	-0.3
04/03/2021	5.33	89,800	5.40	5.40	5.20	0	5,000	0.0
03/03/2021	5.40	47,324	5.27	5.46	5.27	0	11,700	-0.1
02/03/2021	5.27	98,620	5.46	5.59	5.14	14,700	54,300	-0.3
01/03/2021	5.46	83,302	5.53	5.53	5.33	0	2,000	0.0
26/02/2021	5.33	111,589	5.07	5.40	5.07	0	0	0
25/02/2021	5.14	74,017	5.20	5.20	5.07	5,000	0	0.0
24/02/2021	5.20	51,400	5.20	5.20	5.14	4,300	24,700	-0.2
23/02/2021	5.20	100,100	5.14	5.20	5.07	0	0	0
22/02/2021	5.14	125,669	5.07	5.14	5.01	1,500	0	0.0
19/02/2021	5.01	140,600	5.14	5.14	4.88	26,500	16,900	0.1
18/02/2021	5.14	84,600	5.01	5.20	5.01	2,100	8,000	0.0
17/02/2021	5.01	24,200	5.14	5.14	4.94	9,000	4,100	0.0
09/02/2021	4.94	6,800	4.94	4.94	4.81	200	1,900	0.0
08/02/2021	4.81	22,189	5.01	5.01	4.81	900	0	0.0
05/02/2021	5.01	14,900	4.94	5.01	4.94	1,500	4,600	0.0
04/02/2021	5.01	28,300	5.14	5.14	4.88	7,300	0	0.1
03/02/2021	5.01	115,700	4.94	5.07	4.81	16,600	30,900	-0.1
02/02/2021	4.81	119,936	5.14	5.14	4.55	11,400	33,700	-0.2
01/02/2021	4.75	37,800	5.07	5.33	4.75	5,600	0	0.0
29/01/2021	5.20	52,810	4.88	5.27	4.75	14,800	1,100	0.1
28/01/2021	5.27	121,900	5.53	5.53	5.27	13,500	0	0.1
27/01/2021	5.79	33,300	5.85	5.85	5.53	4,300	0	0.0
26/01/2021	5.79	116,900	5.92	6.18	5.72	0	7,200	-0.1
25/01/2021	5.79	57,700	5.59	5.79	5.59	0	0	0
22/01/2021	5.72	37,400	5.79	5.79	5.59	600	1,000	0.0
21/01/2021	5.79	28,000	5.79	5.85	5.66	5,600	0	0.0
20/01/2021	5.72	173,900	5.53	5.79	5.46	83,900	0	0.7
19/01/2021	5.85	201,800	5.98	6.24	5.46	19,300	2,000	0.2
18/01/2021	5.98	249,898	5.72	6.05	5.59	4,400	11,000	-0.1
15/01/2021	5.72	41,320	5.66	5.72	5.59	6,420	0	0.1
14/01/2021	5.72	107,000	5.46	5.72	5.46	1,900	0	0.0
13/01/2021	5.59	110,400	5.59	5.66	5.59	6,000	2,300	0.0
12/01/2021	5.59	76,831	5.72	5.72	5.53	13,700	1,300	0.1
11/01/2021	5.72	114,408	5.79	5.79	5.59	10,900	0	0.1
08/01/2021	5.72	70,740	5.85	5.85	5.72	21,500	0	0.2
07/01/2021	5.79	92,700	5.72	5.79	5.59	8,000	2,000	0.1
06/01/2021	5.72	133,611	5.72	5.79	5.59	1,200	0	0.0
05/01/2021	5.66	617,240	5.72	5.72	5.40	7,800	0	0.1
04/01/2021	5.46	224,500	5.53	5.53	5.33	18,600	3,200	0.1
31/12/2020	5.46	198,500	5.33	5.53	5.27	5,700	8,000	0.0
30/12/2020	5.40	60,919	5.40	5.53	5.33	15,900	0	0.1
29/12/2020	5.33	170,448	5.46	5.53	5.27	0	0	0
28/12/2020	5.46	258,331	5.01	5.46	4.88	32,800	11,200	0.2
25/12/2020	5.01	111,500	4.88	5.14	4.88	9,900	10,000	0.0
24/12/2020	4.88	243,819	5.20	5.20	4.68	0	0	0
23/12/2020	5.14	210,100	5.01	5.27	4.94	9,900	0	0.1
22/12/2020	4.88	244,290	4.81	4.88	4.62	200	0	0.0
21/12/2020	4.62	147,100	4.55	4.75	4.55	15,700	1,400	0.1
18/12/2020	4.55	222,450	4.29	4.68	4.29	1,600	100	0.0
17/12/2020	4.29	231,700	4.23	4.36	4.16	15,000	0	0.1
16/12/2020	4.16	50,100	4.23	4.36	4.16	5,200	300	0.0
15/12/2020	4.16	120,220	4.29	4.29	4.16	1,500	0	0.0
14/12/2020	4.29	58,500	4.36	4.36	4.23	9,400	100	0.1
11/12/2020	4.29	22,700	4.23	4.36	4.23	5,100	0	0.0
10/12/2020	4.23	81,300	4.36	4.42	4.23	0	0	0
09/12/2020	4.42	73,300	4.42	4.42	4.23	0	0	0
08/12/2020	4.42	97,000	4.42	4.49	4.36	24,100	0	0.2
07/12/2020	4.49	62,200	4.49	4.49	4.36	20,600	0	0.1
04/12/2020	4.49	60,308	4.49	4.49	4.42	23,600	0	0.2
03/12/2020	4.49	121,300	4.55	4.68	4.49	44,200	0	0.3
02/12/2020	4.55	143,910	4.42	4.68	4.36	26,000	0	0.2
01/12/2020	4.36	86,500	4.29	4.36	4.16	21,800	0	0.1
30/11/2020	4.29	58,210	4.29	4.42	4.29	7,600	0	0.1
27/11/2020	4.29	444,019	4.03	4.42	4.03	8,600	0	0.1
26/11/2020	4.03	165,100	3.97	4.10	3.90	900	0	0.0
25/11/2020	3.97	86,010	3.97	4.03	3.90	13,900	9,300	0.0
24/11/2020	3.97	57,800	3.97	3.97	3.90	30,500	4,700	0.2
23/11/2020	3.90	27,700	3.90	3.97	3.84	0	0	0
20/11/2020	3.97	102,810	3.90	3.97	3.77	28,400	0	0.2
19/11/2020	3.84	4,900	3.84	3.90	3.84	0	0	0
18/11/2020	3.90	19,400	3.84	3.90	3.84	0	0	0
17/11/2020	3.84	135,900	3.77	3.84	3.77	10,000	0	0.1
16/11/2020	3.84	54,739	4.03	4.03	3.77	100	0	0.0
13/11/2020	3.84	76,316	3.77	3.84	3.77	0	0	0
12/11/2020	3.84	74,000	3.77	3.84	3.71	5,000	0	0.0
11/11/2020	3.84	63,000	3.77	3.84	3.77	0	0	0
10/11/2020	3.84	37,100	3.84	3.84	3.77	0	0	0
09/11/2020	3.84	71,601	3.71	3.84	3.71	28,900	10,000	0.1
06/11/2020	3.77	35,300	3.84	3.84	3.77	19,000	0	0.1
05/11/2020	3.84	27,100	3.77	3.84	3.77	1,800	0	0.0
04/11/2020	3.84	29,500	3.90	3.90	3.71	3,600	0	0.0
03/11/2020	3.77	26,900	3.84	3.90	3.77	9,400	0	0.1
02/11/2020	3.77	14,800	4.03	4.03	3.77	2,100	0	0.0
30/10/2020	3.71	43,800	3.84	3.84	3.71	5,000	300	0.0
29/10/2020	3.71	128,000	3.38	3.84	3.38	4,700	300	0.0
28/10/2020	3.71	157,700	3.97	4.03	3.71	63,600	0	0.4
27/10/2020	3.90	38,705	3.90	3.97	3.84	12,300	0	0.1
26/10/2020	3.97	249,200	3.84	4.10	3.84	0	0	0
23/10/2020	3.77	55,609	3.71	3.77	3.71	11,800	0	0.1
22/10/2020	3.71	160,110	3.77	3.77	3.64	20,000	0	0.1
21/10/2020	3.77	46,405	3.77	3.77	3.71	10,000	0	0.1
20/10/2020	3.77	23,800	3.84	3.84	3.77	0	0	0
19/10/2020	3.84	55,500	3.77	3.84	3.77	14,400	0	0.1
16/10/2020	3.84	36,300	3.84	3.84	3.84	10,500	0	0.1

Page:
<<
14
15
16
>>

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

CTCP Sông Đà 5 (sd5)

THỐNG KÊ GIAO DỊCH