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)
26/12/2019
2.98
 0 2.98 2.98 2.98 0 0 0
25/12/2019
2.98
 1,200 2.69 2.98 2.69 100 0 0.0
24/12/2019
2.98
 100 2.98 2.98 2.98 100 0 0.0
23/12/2019
2.92
 0 2.92 2.92 2.92 0 0 0
20/12/2019
2.92
 0 2.92 2.92 2.92 0 0 0
19/12/2019
2.92
 100 2.92 2.92 2.92 100 0 0.0
18/12/2019
2.80
 1,800 2.98 2.98 2.80 1,200 0 0.0
17/12/2019
2.80
 500 2.80 2.80 2.80 0 0 0
16/12/2019
2.98
 100 2.98 2.98 2.98 100 0 0.0
13/12/2019
2.80
 1,100 2.92 2.92 2.80 0 0 0
12/12/2019
2.92
 3,000 2.86 2.92 2.86 100 0 0.0
11/12/2019
2.92
 800 2.92 2.92 2.92 800 0 0.0
10/12/2019
2.98
 22,900 2.92 2.98 2.92 100 0 0.0
09/12/2019
2.98
 100 2.98 2.98 2.98 100 0 0.0
06/12/2019
2.80
 8,500 2.80 2.80 2.80 100 0 0.0
05/12/2019
3.03
 0 3.03 3.03 3.03 0 0 0
04/12/2019
3.03
 0 3.03 3.03 3.03 0 0 0
03/12/2019
3.03
 0 3.03 3.03 3.03 0 0 0
02/12/2019
3.03
 100 3.03 3.03 3.03 100 0 0.0
29/11/2019
2.92
 400 2.92 2.92 2.86 200 0 0.0
28/11/2019
3.03
 0 3.03 3.03 3.03 0 0 0
27/11/2019
3.03
 0 3.03 3.03 3.03 0 0 0
26/11/2019
3.03
 0 3.03 3.03 3.03 0 0 0
25/11/2019
3.03
 0 3.03 3.03 3.03 0 0 0
22/11/2019
3.03
 1,900 3.03 3.15 2.86 500 0 0.0
21/11/2019
2.98
 0 2.98 2.98 2.98 0 0 0
20/11/2019
2.98
 2,100 2.86 2.98 2.86 100 0 0.0
19/11/2019
3.03
 0 3.03 3.03 3.03 0 0 0
18/11/2019
3.03
 35,300 2.92 3.09 2.92 100 0 0.0
15/11/2019
2.98
 23,800 2.92 2.98 2.86 600 0 0.0
14/11/2019
2.98
 9,100 2.98 2.98 2.86 100 0 0.0
13/11/2019
2.98
 2,500 2.92 2.98 2.92 100 0 0.0
12/11/2019
2.98
 800 2.98 2.98 2.80 100 0 0.0
11/11/2019
2.92
 100 2.92 2.92 2.92 0 0 0
08/11/2019
2.98
 4,000 2.86 2.98 2.86 200 0 0.0
07/11/2019
2.92
 2,900 3.09 3.09 2.86 100 0 0.0
06/11/2019
2.98
 700 3.09 3.26 2.98 600 0 0.0
05/11/2019
2.98
 3,800 3.09 3.09 2.86 200 0 0.0
04/11/2019
2.98
 4,900 3.09 3.09 2.98 100 0 0.0
01/11/2019
2.98
 23,400 2.98 2.98 2.98 0 0 0
31/10/2019
3.15
 12,600 3.09 3.15 2.86 4,600 0 0.0
30/10/2019
2.86
 250 2.86 2.86 2.86 0 0 0
29/10/2019
2.92
 15,500 3.15 3.15 2.92 100 0 0.0
28/10/2019
3.20
 800 3.15 3.20 3.09 0 0 0
25/10/2019
3.15
 6,000 3.09 3.38 3.09 100 0 0.0
24/10/2019
3.38
 2,200 3.20 3.38 3.20 100 0 0.0
23/10/2019
3.38
 100 3.38 3.38 3.38 100 0 0.0
22/10/2019
3.09
 500 3.43 3.43 3.09 100 0 0.0
21/10/2019
3.32
 4,200 3.15 3.32 3.03 2,400 0 0.0
18/10/2019
3.32
 12,700 3.43 3.43 3.26 100 0 0.0
17/10/2019
3.26
 28,900 3.26 3.32 3.26 0 0 0
16/10/2019
3.32
 14,400 3.26 3.32 3.26 100 0 0.0
15/10/2019
3.38
 10,200 3.55 3.55 3.15 200 0 0.0
14/10/2019
3.32
 24,120 3.26 3.32 3.26 0 0 0
11/10/2019
3.38
 0 3.38 3.38 3.38 0 0 0
10/10/2019
3.38
 0 3.38 3.38 3.38 0 0 0
09/10/2019
3.38
 0 3.38 3.38 3.38 0 0 0
08/10/2019
3.38
 500 3.26 3.38 3.26 100 0 0.0
07/10/2019
3.43
 20 3.43 3.43 3.43 0 0 0
04/10/2019
3.43
 21,100 3.32 3.43 3.32 0 0 0
03/10/2019
3.32
 1,000 3.32 3.32 3.32 0 0 0
02/10/2019
3.38
 200 3.32 3.38 3.32 100 0 0.0
01/10/2019
3.43
 100 3.43 3.43 3.43 0 0 0
30/09/2019
3.43
 1,800 3.32 3.43 3.32 1,600 0 0.0
27/09/2019
3.38
 2,400 3.38 3.38 3.26 200 0 0.0
26/09/2019
3.26
 1,000 3.55 3.55 3.26 100 0 0.0
25/09/2019
3.26
 1,720 3.20 3.26 3.20 0 0 0
24/09/2019
3.43
 1,510 3.26 3.43 3.15 100 0 0.0
23/09/2019
3.49
 0 3.49 3.49 3.49 0 0 0
20/09/2019
3.49
 46 3.49 3.49 3.49 0 0 0
19/09/2019
3.49
 100 3.49 3.49 3.49 100 0 0.0
18/09/2019
3.26
 154 3.26 3.26 3.26 0 0 0
17/09/2019
3.38
 1,000 3.38 3.38 3.38 0 0 0
16/09/2019
3.49
 300 3.32 3.49 3.32 100 0 0.0
13/09/2019
3.49
 0 3.49 3.49 3.49 0 0 0
12/09/2019
3.49
 1,130 3.49 3.49 3.49 0 0 0
11/09/2019
3.55
 0 3.55 3.55 3.55 0 0 0
10/09/2019
3.55
 0 3.55 3.55 3.55 0 0 0
09/09/2019
3.55
 120 3.55 3.55 3.55 100 0 0.0
06/09/2019
3.43
 200 3.32 3.43 3.32 0 0 0
05/09/2019
3.60
 0 3.60 3.60 3.60 0 0 0
04/09/2019
3.60
 0 3.60 3.60 3.60 0 0 0
03/09/2019
3.60
 0 3.60 3.60 3.60 0 0 0
30/08/2019
3.60
 0 3.60 3.60 3.60 0 0 0
29/08/2019
3.60
 4,700 3.43 3.60 3.43 4,500 0 0.0
28/08/2019
3.78
 0 3.78 3.78 3.78 0 0 0
27/08/2019
3.78
 500 3.43 3.78 3.43 500 0 0.0
26/08/2019
3.43
 1,100 3.78 3.78 3.43 100 0 0.0
23/08/2019
3.43
 0 3.43 3.43 3.43 0 0 0
22/08/2019
3.43
 0 3.43 3.43 3.43 0 0 0
21/08/2019
3.43
 0 3.43 3.43 3.43 0 0 0
20/08/2019
3.43
 300 3.43 3.43 3.43 300 0 0.0
19/08/2019
3.49
 100 3.49 3.49 3.49 100 0 0.0
16/08/2019
3.38
 600 3.26 3.43 3.26 600 0 0.0
15/08/2019
3.38
 500 3.15 3.49 3.15 200 100 0.0
14/08/2019
3.49
 200 3.15 3.49 3.15 100 100 0
13/08/2019
3.49
 200 3.03 3.49 3.03 100 100 0
12/08/2019
3.32
 600 3.32 3.32 3.32 0 0 0
09/08/2019
3.32
 0 3.32 3.32 3.32 0 0 0
08/08/2019
3.32
 2,900 3.32 3.32 3.32 2,900 0 0.0

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