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)
21/04/2017
6.66
 17,901 6.53 6.66 6.40 600 0 0.0
20/04/2017
6.53
 28,100 6.47 6.53 6.40 0 0 0
19/04/2017
6.47
 44,700 6.47 6.47 6.40 100 0 0.0
18/04/2017
6.47
 151,400 6.40 6.53 6.34 600 0 0.0
17/04/2017
6.40
 198,000 6.60 6.66 6.40 400 0 0.0
14/04/2017
6.60
 101,600 6.66 6.66 6.47 300 0 0.0
13/04/2017
6.66
 61,133 6.79 6.79 6.66 0 0 0
12/04/2017
6.79
 53,400 6.79 6.92 6.79 100 0 0.0
11/04/2017
6.79
 129,040 6.85 7.04 6.72 100 0 0.0
10/04/2017
6.85
 190,500 6.92 7.24 6.79 300 0 0.0
07/04/2017
6.92
 190,410 6.60 7.17 6.66 100 16,200 -0.2
05/04/2017
6.60
 131,400 6.53 6.66 6.40 200 0 0.0
04/04/2017
6.53
 146,500 6.60 6.72 6.40 100 0 0.0
03/04/2017
6.60
 188,113 6.60 6.79 6.60 10,000 0 0.1
31/03/2017
6.60
 135,810 6.47 6.60 6.47 100 0 0.0
30/03/2017
6.47
 138,820 6.47 6.60 6.34 0 0 0
29/03/2017
6.47
 41,409 6.47 6.53 6.34 0 0 0
28/03/2017
6.47
 121,800 6.34 6.47 6.21 0 0 0
27/03/2017
6.34
 47,960 6.34 6.40 6.28 200 0 0.0
24/03/2017
6.34
 90,900 6.47 6.60 6.34 100 0 0.0
23/03/2017
6.47
 98,501 6.53 6.60 6.47 0 0 0
22/03/2017
6.53
 86,400 6.53 6.66 6.47 100 0 0.0
21/03/2017
6.53
 85,577 6.60 6.72 6.53 100 0 0.0
20/03/2017
6.60
 109,420 6.72 6.72 6.47 0 0 0
17/03/2017
6.72
 77,200 6.72 6.85 6.66 200 0 0.0
16/03/2017
6.72
 26,528 6.66 6.85 6.66 300 0 0.0
15/03/2017
6.66
 88,800 6.79 6.92 6.60 200 0 0.0
14/03/2017
6.79
 199,230 6.66 6.79 6.47 100 0 0.0
13/03/2017
6.66
 59,440 6.79 6.92 6.66 300 0 0.0
10/03/2017
6.79
 290,635 6.72 7.30 6.79 0 20 -0.0
09/03/2017
6.72
 815,329 6.15 6.72 6.21 100 30,000 -0.3
08/03/2017
6.15
 26,350 6.28 6.28 6.15 100 0 0.0
07/03/2017
6.28
 55,315 6.15 6.28 6.15 900 0 0.0
06/03/2017
6.15
 37,700 6.15 6.34 6.08 100 0 0.0
03/03/2017
6.15
 23,450 6.21 6.21 6.02 100 0 0.0
02/03/2017
6.21
 50,700 6.08 6.40 6.08 700 0 0.0
01/03/2017
6.08
 47,610 6.15 6.15 6.02 5,100 0 0.0
28/02/2017
6.15
 77,000 6.15 6.40 5.96 900 0 0.0
27/02/2017
6.15
 72,201 6.28 6.28 6.08 1,300 0 0.0
24/02/2017
6.28
 46,900 6.28 6.40 6.28 100 0 0.0
23/02/2017
6.28
 264,695 6.02 6.60 6.08 300 0 0.0
22/02/2017
6.02
 188,210 5.89 6.15 5.89 100 10,000 -0.1
21/02/2017
5.89
 68,700 5.89 5.89 5.83 0 0 0
20/02/2017
5.89
 17,450 5.89 5.96 5.83 5,000 0 0.0
17/02/2017
5.89
 17,418 5.89 5.96 5.83 300 0 0.0
16/02/2017
5.89
 19,240 5.76 5.96 5.76 5,300 0 0.0
15/02/2017
5.76
 55,511 5.89 5.89 5.76 0 0 0
14/02/2017
5.89
 40,300 5.89 5.96 5.76 1,700 0 0.0
13/02/2017
5.89
 59,921 5.76 5.89 5.70 100 0 0.0
10/02/2017
5.76
 8,619 5.76 5.76 5.70 0 0 0
09/02/2017
5.76
 11,310 5.76 5.89 5.76 2,100 0 0.0
08/02/2017
5.76
 83,900 5.76 5.76 5.76 0 0 0
07/02/2017
5.76
 36,659 5.70 5.96 5.70 100 0 0.0
06/02/2017
5.70
 68,920 5.96 5.96 5.70 2,600 6,200 -0.0
03/02/2017
5.96
 2,600 6.08 6.08 5.89 0 0 0
02/02/2017
6.08
 100 6.08 6.08 6.08 0 0 0
25/01/2017
6.08
 500 6.02 6.08 5.96 200 0 0.0
24/01/2017
6.02
 19,390 5.96 6.08 5.89 100 0 0.0
23/01/2017
5.96
 5,210 5.96 5.96 5.96 0 0 0
20/01/2017
5.96
 24,650 6.02 6.02 5.44 300 0 0.0
19/01/2017
6.02
 13,816 6.02 6.21 6.02 7,400 0 0.1
18/01/2017
6.02
 60,400 5.96 6.15 5.96 100 0 0.0
17/01/2017
5.96
 62,000 5.89 6.15 5.89 8,300 0 0.1
16/01/2017
5.89
 21,400 5.89 6.02 5.89 8,200 0 0.1
13/01/2017
5.89
 25,300 5.96 5.96 5.83 100 0 0.0
12/01/2017
5.96
 176,400 5.96 6.02 5.76 100 0 0.0
11/01/2017
5.96
 17,200 5.83 5.96 5.83 200 0 0.0
10/01/2017
5.83
 12,300 5.76 5.83 5.76 100 0 0.0
09/01/2017
5.76
 8,700 5.76 5.89 5.76 200 0 0.0
06/01/2017
5.76
 18,200 5.76 5.89 5.76 100 0 0.0
05/01/2017
5.76
 13,720 5.76 5.89 5.76 100 0 0.0
04/01/2017
5.76
 28,618 5.70 5.89 5.76 200 0 0.0
03/01/2017
5.70
 50,420 5.96 5.96 5.70 200 3,820 -0.0
30/12/2016
5.96
 26,210 6.02 6.02 5.70 1,200 0 0.0
29/12/2016
6.02
 8,700 5.89 6.02 5.76 1,700 0 0.0
28/12/2016
5.89
 13,400 5.89 5.89 5.76 100 0 0.0
27/12/2016
5.89
 728 5.96 5.96 5.89 0 0 0
26/12/2016
5.96
 24,300 6.08 6.08 5.96 200 0 0.0
23/12/2016
6.08
 5,400 6.08 6.08 6.08 0 0 0
22/12/2016
6.08
 36,700 5.89 6.28 5.89 300 0 0.0
21/12/2016
5.89
 7,400 5.83 5.96 5.83 200 0 0.0
20/12/2016
5.83
 29,100 5.89 5.89 5.83 0 0 0
19/12/2016
5.89
 6,100 5.96 6.08 5.89 100 0 0.0
16/12/2016
5.96
 26,900 5.89 5.96 5.76 100 0 0.0
15/12/2016
5.89
 11,200 5.89 5.89 5.83 0 0 0
14/12/2016
5.89
 128,100 5.76 6.02 5.76 400 0 0.0
13/12/2016
5.76
 65,700 5.76 6.28 5.76 0 0 0
12/12/2016
5.76
 8,000 6.02 6.02 5.76 0 0 0
09/12/2016
6.02
 41,600 6.02 6.02 5.89 200 0 0.0
08/12/2016
6.02
 6,600 5.96 6.02 5.89 100 0 0.0
07/12/2016
5.96
 30,700 5.89 5.96 5.89 100 0 0.0
06/12/2016
5.89
 30,068 6.08 6.08 5.83 200 0 0.0
05/12/2016
6.08
 300 5.76 6.08 6.02 300 0 0.0
02/12/2016
5.76
 16,400 5.76 6.02 5.76 100 0 0.0
01/12/2016
5.76
 126,500 6.15 6.15 5.76 10,000 0 0.1
30/11/2016
6.15
 6,800 6.08 6.21 5.96 2,500 0 0.0
29/11/2016
6.08
 9,800 6.15 6.21 5.96 200 0 0.0
28/11/2016
6.15
 13,000 6.21 6.21 5.96 200 0 0.0
25/11/2016
6.21
 111,300 6.40 6.40 6.02 400 0 0.0
24/11/2016
6.40
 41,200 6.40 6.53 6.28 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |