CTCP Sông Đà 5 (sd5)

7.60
-0.20
(-2.56%)
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
(2024-10-23) 		0 0% 472,970 20,400 0.2
7.60
7.90
7.60
2 tháng
(2024-09-23) 		0 0% 733,648 20,450 0.2
7.50
7.90
7.60
3 tháng
(2024-08-26) 		0 0% 929,063 16,850 0.1
7.50
7.90
7.60
6 tháng
(2024-05-27) 		-0.20 -2.56% 2,967,508 -37,530 -0.3
7.50
8.10
7.60
12 tháng
(2023-11-28) 		0.83 12.33% 7,040,887 113,760 0.8
6.77
8.20
7.60
24 tháng
(2022-12-05) 		0.81 11.89% 21,109,881 -1,370,340 -12.4
6.02
8.43
7.60
36 tháng
(2021-12-08) 		-3.25 -29.96% 44,644,731 -25,270 -1.3
5.73
12.26
7.60
60 tháng
(2019-12-19) 		3.79 99.29% 104,855,425 -1,895,960 -13.1
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)
21/11/2018
5.00
 2,000 5.35 5.35 5.00 0 0 0
20/11/2018
5.35
 0 5.35 5.35 5.35 0 0 0
19/11/2018
5.35
 0 5.35 5.35 5.35 0 0 0
16/11/2018
5.35
 800 5.42 5.42 5.07 100 0 0.0
15/11/2018
5.42
 100 5.00 5.42 5.42 100 0 0.0
14/11/2018
5.00
 8,100 5.28 5.42 5.00 100 0 0.0
13/11/2018
5.28
 400 5.00 5.35 4.65 200 0 0.0
12/11/2018
5.00
 1,400 5.42 5.42 5.00 0 0 0
09/11/2018
5.42
 0 5.42 5.42 5.42 0 0 0
08/11/2018
5.42
 0 5.42 5.42 5.42 0 0 0
07/11/2018
5.42
 100 4.93 5.42 5.42 100 0 0.0
06/11/2018
4.93
 4,800 5.42 5.42 4.93 0 0 0
05/11/2018
5.42
 100 5.21 5.42 5.42 100 0 0.0
02/11/2018
5.21
 0 5.21 5.21 5.21 0 0 0
01/11/2018
5.21
 3,300 5.42 5.42 5.00 100 0 0.0
31/10/2018
5.42
 7,400 5.07 5.55 4.79 6,000 0 0.0
30/10/2018
5.07
 0 5.07 5.07 5.07 0 0 0
29/10/2018
5.07
 920 5.42 5.42 5.07 0 0 0
26/10/2018
5.42
 0 5.42 5.42 5.42 0 0 0
25/10/2018
5.42
 0 5.42 5.42 5.42 0 0 0
24/10/2018
5.42
 1,100 5.14 5.42 5.14 1,100 0 0.0
23/10/2018
5.14
 300 4.72 5.14 5.00 300 0 0.0
22/10/2018
4.72
 1,400 5.14 5.42 4.72 800 0 0.0
19/10/2018
5.14
 0 5.14 5.14 5.14 0 0 0
18/10/2018
5.14
 100 4.86 5.14 5.14 100 0 0.0
17/10/2018
4.86
 41,500 5.14 5.14 4.65 100 0 0.0
16/10/2018
5.14
 23,500 5.14 5.14 5.07 0 0 0
15/10/2018
5.14
 6,400 5.14 5.14 4.86 100 0 0.0
12/10/2018
5.14
 3,400 4.72 5.14 4.65 2,600 0 0.0
11/10/2018
4.72
 31,500 4.86 5.21 4.51 300 0 0.0
10/10/2018
4.86
 13,300 5.35 5.76 4.86 100 0 0.0
09/10/2018
5.35
 2,400 5.35 5.35 5.35 0 0 0
08/10/2018
5.35
 6,090 5.07 5.49 5.07 300 0 0.0
05/10/2018
5.07
 39,200 5.07 5.49 5.07 100 0 0.0
04/10/2018
5.07
 2,300 5.35 5.35 5.07 0 0 0
03/10/2018
5.35
 2,900 5.42 5.42 5.07 100 0 0.0
02/10/2018
5.42
 0 5.42 5.42 5.42 0 0 0
01/10/2018
5.42
 600 5.55 5.55 5.42 0 0 0
28/09/2018
5.55
 26,900 5.42 5.55 5.21 900 0 0.0
27/09/2018
5.42
 10,300 5.55 5.76 5.42 400 0 0.0
26/09/2018
5.55
 4,100 5.69 5.69 5.42 100 0 0.0
25/09/2018
5.69
 0 5.69 5.69 5.69 0 0 0
24/09/2018
5.69
 4,300 5.55 5.90 5.21 200 0 0.0
21/09/2018
5.55
 12,000 5.76 5.76 5.49 0 0 0
20/09/2018
5.76
 100 5.55 5.76 5.76 100 0 0.0
19/09/2018
5.55
 2,100 5.55 5.69 5.55 200 0 0.0
18/09/2018
5.55
 100 5.76 5.76 5.55 0 0 0
17/09/2018
5.76
 100 5.55 5.76 5.76 100 0 0.0
14/09/2018
5.55
 9,700 5.55 5.69 5.49 300 0 0.0
13/09/2018
5.55
 200 5.55 5.90 5.55 100 0 0.0
12/09/2018
5.55
 7,500 5.49 5.55 5.42 0 0 0
11/09/2018
5.49
 100 5.49 5.49 5.49 0 0 0
10/09/2018
5.49
 0 5.49 5.49 5.49 0 0 0
07/09/2018
5.49
 0 5.49 5.49 5.49 0 0 0
06/09/2018
5.49
 10 5.49 5.49 5.49 0 0 0
05/09/2018
5.49
 320 5.55 5.55 5.49 0 0 0
04/09/2018
5.55
 600 5.83 5.83 5.55 0 0 0
31/08/2018
5.83
 5,400 5.42 5.90 5.28 5,200 0 0.0
30/08/2018
5.42
 2,000 5.49 5.49 5.42 0 0 0
29/08/2018
5.49
 0 5.49 5.49 5.49 0 0 0
28/08/2018
5.49
 4,800 5.55 5.55 5.42 100 0 0.0
27/08/2018
5.55
 26,900 5.49 5.55 5.42 100 0 0.0
24/08/2018
5.49
 0 5.49 5.49 5.49 0 0 0
23/08/2018
5.49
 1,200 5.49 5.62 5.42 200 0 0.0
22/08/2018
5.49
 1,400 5.49 5.49 5.49 0 0 0
21/08/2018
5.49
 1,100 5.62 5.62 5.35 100 0 0.0
20/08/2018
5.62
 0 5.62 5.62 5.62 0 0 0
17/08/2018
5.62
 0 5.62 5.62 5.62 0 0 0
16/08/2018
5.62
 100 5.49 5.62 5.62 100 0 0.0
15/08/2018
5.49
 500 5.35 5.62 5.35 300 0 0.0
14/08/2018
5.35
 1,200 5.55 5.55 5.35 200 0 0.0
13/08/2018
5.55
 2,100 5.49 5.62 5.55 100 0 0.0
10/08/2018
5.49
 1,900 5.55 5.55 5.35 200 0 0.0
09/08/2018
5.55
 1,420 5.49 5.76 5.35 1,000 0 0.0
08/08/2018
5.49
 300 5.49 5.49 5.35 100 0 0.0
07/08/2018
5.49
 1,600 5.42 5.62 5.35 300 0 0.0
06/08/2018
5.42
 700 5.69 5.69 5.35 0 0 0
03/08/2018
5.69
 100 5.49 5.69 5.69 100 0 0.0
02/08/2018
5.49
 1,300 5.76 5.76 5.49 0 0 0
01/08/2018
5.76
 0 5.76 5.76 5.76 0 0 0
31/07/2018
5.76
 0 5.76 5.76 5.76 0 0 0
30/07/2018
5.76
 5,201 5.62 5.97 5.28 5,100 0 0.0
27/07/2018
5.62
 29 5.62 5.62 5.62 0 0 0
26/07/2018
5.62
 100 5.35 5.62 5.62 100 0 0.0
25/07/2018
5.35
 1,000 5.55 5.69 5.35 200 0 0.0
24/07/2018
5.55
 500 5.62 5.62 5.55 0 0 0
23/07/2018
5.62
 0 5.62 5.62 5.62 0 0 0
20/07/2018
5.62
 1,600 5.76 5.76 5.28 1,200 0 0.0
19/07/2018
5.76
 100 5.35 5.76 5.76 100 0 0.0
18/07/2018
5.35
 1,000 5.69 5.69 5.35 0 0 0
17/07/2018
5.69
 0 5.69 5.69 5.69 0 0 0
16/07/2018
5.69
 100 5.55 5.69 5.69 100 0 0.0
13/07/2018
5.55
 500 5.76 5.76 5.21 300 0 0.0
12/07/2018
5.76
 100 5.55 5.76 5.76 100 0 0.0
11/07/2018
5.55
 2,000 5.49 5.55 5.21 300 0 0.0
10/07/2018
5.49
 600 5.49 5.49 5.49 0 0 0
09/07/2018
5.49
 1,500 5.42 5.76 5.35 1,200 0 0.0
06/07/2018
5.42
 100 5.83 5.83 5.42 0 0 0
05/07/2018
5.83
 100 5.69 5.83 5.83 100 0 0.0
04/07/2018
5.69
 100 5.28 5.69 5.69 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |