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)
01/02/2018
6.21
 54,700 6.28 6.28 6.21 0 0 0
31/01/2018
6.28
 36,900 6.34 6.34 6.21 1,100 0 0.0
30/01/2018
6.34
 7,400 6.34 6.34 6.34 0 0 0
29/01/2018
6.34
 22,130 6.34 6.40 6.34 0 0 0
26/01/2018
6.34
 21,910 6.34 6.40 6.34 0 0 0
25/01/2018
6.34
 27,000 6.47 6.47 6.34 0 0 0
24/01/2018
6.47
 32,200 6.60 6.60 6.47 0 0 0
23/01/2018
6.60
 12,300 6.47 6.60 6.53 0 0 0
22/01/2018
6.47
 45,900 6.34 6.53 6.40 0 0 0
19/01/2018
6.34
 15,108 6.34 6.53 6.28 100 0 0.0
18/01/2018
6.34
 30,460 6.40 6.53 6.34 100 0 0.0
17/01/2018
6.40
 23,500 6.40 6.47 6.40 0 0 0
16/01/2018
6.40
 11,601 6.47 6.47 6.40 0 0 0
15/01/2018
6.47
 18,900 6.47 6.47 6.40 0 3,200 -0.0
12/01/2018
6.47
 25,100 6.53 6.60 6.40 100 0 0.0
11/01/2018
6.53
 38,200 6.53 6.66 6.40 200 0 0.0
10/01/2018
6.53
 69,400 6.40 6.60 6.40 200 0 0.0
09/01/2018
6.40
 20,000 6.47 6.79 6.40 100 0 0.0
08/01/2018
6.47
 15,400 6.60 6.60 6.40 0 0 0
05/01/2018
6.60
 900 6.53 6.79 6.60 500 0 0.0
04/01/2018
6.53
 23,602 6.34 6.92 6.34 1,500 0 0.0
03/01/2018
6.34
 26,200 6.34 6.34 6.34 0 0 0
02/01/2018
6.34
 28,900 6.34 6.34 6.34 0 0 0
29/12/2017
6.34
 11,300 6.34 6.34 6.28 0 0 0
28/12/2017
6.34
 28,800 6.34 6.34 6.28 0 0 0
27/12/2017
6.34
 49,120 6.34 6.34 6.34 0 20 -0.0
26/12/2017
6.34
 8,400 6.34 6.34 6.34 0 0 0
25/12/2017
6.34
 11,000 6.34 6.34 6.28 0 0 0
22/12/2017
6.34
 56,849 6.40 6.40 6.28 0 0 0
21/12/2017
6.40
 8,400 6.47 6.47 6.40 0 0 0
20/12/2017
6.47
 53,800 6.28 6.47 6.28 200 0 0.0
19/12/2017
6.28
 10,302 6.40 6.40 6.21 0 0 0
18/12/2017
6.40
 48,350 6.40 6.40 6.28 0 0 0
15/12/2017
6.40
 102,300 6.40 6.40 6.28 100 0 0.0
14/12/2017
6.40
 7,200 6.40 6.40 6.34 0 0 0
13/12/2017
6.40
 12,700 6.28 6.40 6.34 100 0 0.0
12/12/2017
6.28
 48,002 6.47 6.47 6.21 100 0 0.0
11/12/2017
6.47
 15,200 6.47 6.47 6.40 0 0 0
08/12/2017
6.47
 69,200 6.53 6.53 6.47 0 0 0
07/12/2017
6.53
 90,200 6.72 6.72 6.53 0 0 0
06/12/2017
6.72
 88,228 6.79 6.79 6.72 0 0 0
05/12/2017
6.79
 51,150 6.79 6.79 6.79 0 0 0
04/12/2017
6.79
 54,900 6.79 6.85 6.79 0 0 0
01/12/2017
6.79
 39,500 6.79 7.04 6.79 0 0 0
30/11/2017
6.79
 10,800 6.85 6.85 6.79 0 0 0
29/11/2017
6.85
 21,400 6.79 6.85 6.79 0 0 0
28/11/2017
6.79
 87,200 6.72 6.79 6.60 100 0 0.0
27/11/2017
6.72
 63,000 6.72 6.72 6.66 0 0 0
24/11/2017
6.72
 91,900 6.72 6.72 6.60 0 0 0
23/11/2017
6.72
 11,800 6.66 6.72 6.66 0 0 0
22/11/2017
6.66
 7,050 6.72 6.72 6.66 0 0 0
21/11/2017
6.72
 40,710 6.72 6.72 6.60 100 0 0.0
20/11/2017
6.72
 23,900 6.72 6.72 6.66 0 0 0
17/11/2017
6.72
 42,800 6.85 6.85 6.72 0 0 0
16/11/2017
6.85
 25,200 6.79 6.85 6.72 200 0 0.0
15/11/2017
6.79
 28,221 6.85 6.92 6.79 0 0 0
14/11/2017
6.85
 34,400 6.85 6.85 6.79 0 0 0
13/11/2017
6.85
 152,700 6.66 6.98 6.72 100 6,000 -0.1
10/11/2017
6.66
 7,921 6.47 6.66 6.47 200 0 0.0
09/11/2017
6.47
 6,500 6.47 6.47 6.40 0 0 0
08/11/2017
6.47
 36,078 6.40 6.60 6.40 300 1,000 -0.0
07/11/2017
6.40
 72,600 6.53 6.53 6.34 0 1,000 -0.0
06/11/2017
6.53
 5,200 6.40 6.60 6.40 200 2,000 -0.0
03/11/2017
6.40
 29,478 6.40 6.66 6.28 100 3,078 -0.0
02/11/2017
6.40
 46,700 6.47 7.04 6.40 200 5,000 -0.0
01/11/2017
6.47
 120,500 6.72 6.72 6.47 0 5,000 -0.1
31/10/2017
6.72
 25,200 6.79 6.79 6.53 200 1,300 -0.0
30/10/2017
6.79
 22,400 6.85 6.85 6.72 0 0 0
27/10/2017
6.85
 4,100 6.85 6.85 6.72 0 0 0
26/10/2017
6.85
 12,700 6.72 6.85 6.72 0 0 0
25/10/2017
6.72
 17,400 6.85 6.85 6.72 0 0 0
24/10/2017
6.85
 9,321 6.85 6.85 6.79 0 0 0
23/10/2017
6.85
 11,800 6.92 6.92 6.72 700 0 0.0
20/10/2017
6.92
 3,300 6.98 6.98 6.79 100 0 0.0
19/10/2017
6.98
 3,100 6.92 6.98 6.79 100 0 0.0
18/10/2017
6.92
 27,360 6.85 6.92 6.85 0 0 0
17/10/2017
6.85
 25,100 6.92 6.92 6.85 0 0 0
16/10/2017
6.92
 18,900 6.92 6.92 6.85 0 0 0
13/10/2017
6.92
 12,600 7.04 7.04 6.92 0 0 0
12/10/2017
7.04
 40,410 6.98 7.04 6.85 100 0 0.0
11/10/2017
6.98
 4,300 6.92 6.98 6.85 0 0 0
10/10/2017
6.92
 21,738 6.92 6.92 6.85 0 0 0
09/10/2017
6.92
 4,610 6.98 6.98 6.92 0 0 0
06/10/2017
6.98
 21,200 6.98 6.98 6.98 200 0 0.0
05/10/2017
6.98
 15,200 7.04 7.04 6.98 1,900 0 0.0
04/10/2017
7.04
 78,200 6.92 7.04 6.92 0 0 0
03/10/2017
6.92
 4,600 6.98 6.98 6.92 0 0 0
02/10/2017
6.98
 9,500 7.04 7.04 6.92 0 0 0
29/09/2017
7.04
 8,920 7.04 7.04 6.92 0 0 0
28/09/2017
7.04
 59,210 6.92 7.04 6.92 600 0 0.0
27/09/2017
6.92
 31,300 6.98 6.98 6.92 0 0 0
26/09/2017
6.98
 22,900 7.04 7.04 6.85 0 0 0
25/09/2017
7.04
 3,100 7.04 7.04 6.98 0 0 0
22/09/2017
7.04
 2,100 7.04 7.04 6.92 100 0 0.0
21/09/2017
7.04
 6,230 7.04 7.04 7.04 0 0 0
20/09/2017
7.04
 3,800 7.04 7.04 6.92 0 0 0
19/09/2017
7.04
 7,101 7.04 7.04 6.98 0 0 0
18/09/2017
7.04
 27,223 7.04 7.04 6.98 0 0 0
15/09/2017
7.04
 15,900 6.98 7.04 6.98 100 0 0.0
14/09/2017
6.98
 2,400 6.92 7.04 6.98 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |