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)
07/08/2019
3.32
 4,600 3.38 3.38 3.32 1,900 0 0.0
06/08/2019
3.38
 900 3.38 3.38 3.38 0 0 0
05/08/2019
3.43
 6,700 3.32 3.43 3.32 100 0 0.0
02/08/2019
3.49
 0 3.49 3.49 3.49 0 0 0
01/08/2019
3.49
 108 3.49 3.49 3.49 100 0 0.0
31/07/2019
3.26
 300 3.26 3.26 3.26 0 0 0
30/07/2019
3.55
 100 3.55 3.55 3.55 100 0 0.0
29/07/2019
3.32
 14,400 3.60 3.60 3.26 100 0 0.0
26/07/2019
3.43
 300 3.43 3.43 3.43 0 0 0
25/07/2019
3.38
 1,000 3.38 3.38 3.38 0 0 0
24/07/2019
3.43
 0 3.43 3.43 3.43 0 0 0
23/07/2019
3.43
 0 3.43 3.43 3.43 0 0 0
22/07/2019
3.43
 11,700 3.55 3.55 3.26 200 0 0.0
19/07/2019
3.38
 1,000 3.38 3.38 3.38 0 0 0
18/07/2019
3.38
 5,000 3.38 3.38 3.38 0 0 0
17/07/2019
3.43
 3,000 3.43 3.43 3.43 0 0 0
16/07/2019
3.43
 600 3.38 3.43 3.38 0 0 0
15/07/2019
3.38
 1,200 3.38 3.38 3.38 0 0 0
12/07/2019
3.43
 1,700 3.43 3.43 3.43 0 0 0
11/07/2019
3.49
 0 3.49 3.49 3.49 0 0 0
10/07/2019
3.49
 100 3.49 3.49 3.49 100 0 0.0
09/07/2019
3.38
 2,000 3.38 3.38 3.38 0 0 0
08/07/2019
3.49
 0 3.49 3.49 3.49 0 0 0
05/07/2019
3.49
 100 3.49 3.49 3.49 0 0 0
04/07/2019
3.55
 0 3.55 3.55 3.55 0 0 0
03/07/2019
3.55
 1,100 3.38 3.55 3.38 100 0 0.0
02/07/2019
3.60
 0 3.60 3.60 3.60 0 0 0
01/07/2019
3.60
 1,500 3.49 3.60 3.49 900 0 0.0
28/06/2019
3.78
 17,400 3.32 3.83 3.32 12,200 0 0.1
27/06/2019
3.49
 27,600 3.32 3.49 3.32 0 0 0
26/06/2019
3.32
 100 3.32 3.32 3.32 0 0 0
25/06/2019
3.49
 12,300 3.38 3.49 3.38 0 1,300 0.0
24/06/2019
3.49
 0 3.49 3.49 3.49 0 0 0
21/06/2019
3.49
 0 3.49 3.49 3.49 0 0 0
20/06/2019
3.49
 50 3.49 3.49 3.49 0 0 0
19/06/2019
3.49
 400 3.49 3.49 3.49 0 0 0
18/06/2019
3.55
 100 3.55 3.55 3.55 100 0 0.0
17/06/2019
3.26
 500 3.83 3.83 3.26 100 0 0.0
14/06/2019
3.49
 1,000 3.49 3.49 3.49 0 0 0
13/06/2019
3.43
 6,050 3.43 3.43 3.43 0 0 0
12/06/2019
3.55
 0 3.55 3.55 3.55 0 0 0
11/06/2019
3.55
 0 3.55 3.55 3.55 0 0 0
10/06/2019
3.55
 0 3.55 3.55 3.55 0 0 0
07/06/2019
3.55
 0 3.55 3.55 3.55 0 0 0
06/06/2019
3.55
 100 3.55 3.55 3.55 0 0 0
05/06/2019
3.83
 0 3.83 3.83 3.83 0 0 0
04/06/2019
3.83
 0 3.83 3.83 3.83 0 0 0
03/06/2019
3.83
 400 3.55 3.83 3.55 400 0 0.0
31/05/2019
3.49
 2,100 3.43 3.49 3.43 2,100 0 0.0
30/05/2019
3.38
 300 3.38 3.38 3.38 0 0 0
29/05/2019
3.55
 100 3.55 3.55 3.55 100 0 0.0
28/05/2019
3.43
 4,930 3.38 3.43 3.38 100 0 0.0
27/05/2019
3.43
 19,610 3.43 3.43 3.43 0 100 0.0
24/05/2019
3.43
 300 3.49 3.49 3.43 0 0 0
23/05/2019
3.38
 14,300 3.38 3.43 3.32 0 0 0
22/05/2019
3.43
 4,100 3.38 3.43 3.32 0 0 0
21/05/2019
3.49
 10,100 3.32 3.49 3.32 0 0 0
20/05/2019
3.49
 0 3.49 3.49 3.49 0 0 0
17/05/2019
3.49
 7,700 3.32 3.49 3.32 100 0 0.0
16/05/2019
3.49
 0 3.49 3.49 3.49 0 0 0
15/05/2019
3.49
 2,000 3.43 3.49 3.43 1,300 0 0.0
14/05/2019
3.43
 2,322 3.38 3.43 3.38 0 0 0
13/05/2019
3.43
 1,752 3.55 3.55 3.43 100 0 0.0
10/05/2019
3.43
 1,000 3.43 3.43 3.43 0 0 0
09/05/2019
3.55
 100 3.55 3.55 3.55 100 0 0.0
08/05/2019
3.43
 1,200 3.60 3.60 3.43 100 0 0.0
07/05/2019
3.43
 1,348 3.55 3.55 3.43 100 0 0.0
06/05/2019
3.43
 5,600 3.66 3.66 3.43 100 0 0.0
03/05/2019
3.55
 500 3.72 3.72 3.55 100 0 0.0
02/05/2019
3.60
 800 3.55 3.66 3.55 100 0 0.0
26/04/2019
3.72
 2,760 3.72 3.72 3.60 2,600 0 0.0
25/04/2019
3.66
 6,200 3.89 4.01 3.55 1,500 0 0.0
24/04/2019
3.89
 4,400 3.43 3.89 3.43 4,100 0 0.0
23/04/2019
3.55
 50 3.55 3.55 3.55 0 0 0
22/04/2019
3.55
 0 3.55 3.55 3.55 0 0 0
19/04/2019
3.55
 0 3.55 3.55 3.55 0 0 0
18/04/2019
3.55
 14,700 3.49 3.55 3.49 0 0 0
17/04/2019
3.43
 12,300 3.43 3.43 3.43 0 0 0
16/04/2019
3.49
 0 3.49 3.49 3.49 0 0 0
12/04/2019
3.49
 1,100 3.49 3.49 3.49 1,100 0 0.0
11/04/2019
3.49
 20,000 3.49 3.49 3.49 0 0 0
10/04/2019
3.49
 7,500 3.43 3.49 3.43 0 0 0
09/04/2019
3.49
 12,500 3.43 3.49 3.43 100 0 0.0
08/04/2019
3.49
 10,900 3.49 3.49 3.26 0 0 0
05/04/2019
3.55
 1,600 3.49 3.55 3.49 100 0 0.0
04/04/2019
3.55
 22,800 3.49 3.55 3.49 0 0 0
03/04/2019
3.55
 14,500 3.55 3.55 3.49 0 0 0
02/04/2019
3.55
 25,000 3.49 3.55 3.49 0 0 0
01/04/2019
3.49
 500 3.49 3.49 3.49 500 0 0.0
29/03/2019
3.60
 6,200 3.66 3.66 3.43 5,000 0 0.0
28/03/2019
3.38
 51,000 3.38 3.38 3.38 0 0 0
27/03/2019
3.43
 2,500 3.38 3.43 3.38 100 0 0.0
26/03/2019
3.38
 1,000 3.38 3.38 3.38 0 0 0
25/03/2019
3.38
 1,200 3.38 3.38 3.38 0 0 0
22/03/2019
3.66
 1,200 3.49 3.66 3.43 1,200 0 0.0
21/03/2019
3.38
 3,400 3.49 3.49 3.38 1,300 0 0.0
20/03/2019
3.38
 2,000 3.49 3.49 3.38 100 0 0.0
19/03/2019
3.38
 700 3.49 3.55 3.38 600 0 0.0
18/03/2019
3.43
 1,900 3.55 3.55 3.43 100 0 0.0
15/03/2019
3.43
 6,000 3.43 3.43 3.43 0 0 0

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