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)
17/10/2018
3.72
 41,500 3.67 3.88 3.56 100 0 0.0
16/10/2018
3.93
 23,500 3.93 3.93 3.88 0 0 0
15/10/2018
3.93
 6,400 3.72 3.93 3.72 100 0 0.0
12/10/2018
3.93
 3,400 3.56 3.93 3.56 2,600 0 0.0
11/10/2018
3.61
 31,500 3.98 3.98 3.45 300 0 0.0
10/10/2018
3.72
 13,300 4.41 4.41 3.72 100 0 0.0
09/10/2018
4.09
 2,400 4.09 4.09 4.09 0 0 0
08/10/2018
4.09
 6,090 4.20 4.20 3.88 300 0 0.0
05/10/2018
3.88
 39,200 4.20 4.20 3.88 100 0 0.0
04/10/2018
3.88
 2,300 3.93 3.93 3.88 0 0 0
03/10/2018
4.09
 2,900 3.93 4.09 3.88 100 0 0.0
02/10/2018
4.14
 0 4.14 4.14 4.14 0 0 0
01/10/2018
4.14
 600 4.20 4.20 4.14 0 0 0
28/09/2018
4.25
 26,900 4.25 4.25 3.98 900 0 0.0
27/09/2018
4.14
 10,300 4.25 4.41 4.14 400 0 0.0
26/09/2018
4.25
 4,100 4.14 4.30 4.14 100 0 0.0
25/09/2018
4.36
 0 4.36 4.36 4.36 0 0 0
24/09/2018
4.36
 4,300 4.52 4.52 3.98 200 0 0.0
21/09/2018
4.25
 12,000 4.25 4.25 4.20 0 0 0
20/09/2018
4.41
 100 4.41 4.41 4.41 100 0 0.0
19/09/2018
4.25
 2,100 4.36 4.36 4.25 200 0 0.0
18/09/2018
4.25
 100 4.25 4.25 4.25 0 0 0
17/09/2018
4.41
 100 4.41 4.41 4.41 100 0 0.0
14/09/2018
4.25
 9,700 4.30 4.36 4.20 300 0 0.0
13/09/2018
4.25
 200 4.52 4.52 4.25 100 0 0.0
12/09/2018
4.25
 7,500 4.20 4.25 4.14 0 0 0
11/09/2018
4.20
 100 4.20 4.20 4.20 0 0 0
10/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
07/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
06/09/2018
4.20
 10 4.20 4.20 4.20 0 0 0
05/09/2018
4.20
 320 4.20 4.20 4.20 0 0 0
04/09/2018
4.25
 600 4.30 4.30 4.25 0 0 0
31/08/2018
4.46
 5,400 4.04 4.52 4.04 5,200 0 0.0
30/08/2018
4.14
 2,000 4.14 4.14 4.14 0 0 0
29/08/2018
4.20
 0 4.20 4.20 4.20 0 0 0
28/08/2018
4.20
 4,800 4.14 4.20 4.14 100 0 0.0
27/08/2018
4.25
 26,900 4.14 4.25 4.14 100 0 0.0
24/08/2018
4.20
 0 4.20 4.20 4.20 0 0 0
23/08/2018
4.20
 1,200 4.30 4.30 4.14 200 0 0.0
22/08/2018
4.20
 1,400 4.20 4.20 4.20 0 0 0
21/08/2018
4.20
 1,100 4.09 4.20 4.09 100 0 0.0
20/08/2018
4.30
 0 4.30 4.30 4.30 0 0 0
17/08/2018
4.30
 0 4.30 4.30 4.30 0 0 0
16/08/2018
4.30
 100 4.30 4.30 4.30 100 0 0.0
15/08/2018
4.20
 500 4.30 4.30 4.09 300 0 0.0
14/08/2018
4.09
 1,200 4.09 4.20 4.09 200 0 0.0
13/08/2018
4.25
 2,100 4.30 4.30 4.25 100 0 0.0
10/08/2018
4.20
 1,900 4.09 4.20 4.09 200 0 0.0
09/08/2018
4.25
 1,420 4.25 4.41 4.09 1,000 0 0.0
08/08/2018
4.20
 300 4.09 4.20 4.09 100 0 0.0
07/08/2018
4.20
 1,600 4.30 4.30 4.09 300 0 0.0
06/08/2018
4.14
 700 4.09 4.14 4.09 0 0 0
03/08/2018
4.36
 100 4.36 4.36 4.36 100 0 0.0
02/08/2018
4.20
 1,300 4.20 4.20 4.20 0 0 0
01/08/2018
4.41
 0 4.41 4.41 4.41 0 0 0
31/07/2018
4.41
 0 4.41 4.41 4.41 0 0 0
30/07/2018
4.41
 5,201 4.04 4.57 4.04 5,100 0 0.0
27/07/2018
4.30
 29 4.30 4.30 4.30 0 0 0
26/07/2018
4.30
 100 4.30 4.30 4.30 100 0 0.0
25/07/2018
4.09
 1,000 4.36 4.36 4.09 200 0 0.0
24/07/2018
4.25
 500 4.25 4.25 4.25 0 0 0
23/07/2018
4.30
 0 4.30 4.30 4.30 0 0 0
20/07/2018
4.30
 1,600 4.04 4.36 4.04 1,200 0 0.0
19/07/2018
4.41
 100 4.41 4.41 4.41 100 0 0.0
18/07/2018
4.09
 1,000 4.09 4.09 4.09 0 0 0
17/07/2018
4.36
 0 4.36 4.36 4.36 0 0 0
16/07/2018
4.36
 100 4.36 4.36 4.36 100 0 0.0
13/07/2018
4.25
 500 4.04 4.25 3.98 300 0 0.0
12/07/2018
4.41
 100 4.41 4.41 4.41 100 0 0.0
11/07/2018
4.25
 2,000 3.98 4.25 3.98 300 0 0.0
10/07/2018
4.20
 600 4.20 4.20 4.20 0 0 0
09/07/2018
4.20
 1,500 4.41 4.41 4.09 1,200 0 0.0
06/07/2018
4.14
 100 4.14 4.14 4.14 0 0 0
05/07/2018
4.46
 100 4.46 4.46 4.46 100 0 0.0
04/07/2018
4.36
 100 4.36 4.36 4.36 100 0 0.0
03/07/2018
4.04
 3,500 4.57 4.57 4.04 100 0 0.0
02/07/2018
4.36
 4,400 4.14 4.46 4.09 700 0 0.0
29/06/2018
4.52
 900 4.25 4.52 4.25 800 0 0.0
28/06/2018
4.52
 0 4.52 4.52 4.52 0 0 0
27/06/2018
4.52
 0 4.52 4.52 4.52 0 0 0
26/06/2018
4.52
 300 4.25 4.52 4.25 300 0 0.0
25/06/2018
4.20
 0 4.20 4.20 4.20 0 0 0
22/06/2018
4.20
 0 4.20 4.20 4.20 0 0 0
21/06/2018
4.20
 930 4.20 4.20 4.20 0 0 0
20/06/2018
4.25
 2,050 4.04 4.25 4.04 1,000 0 0.0
19/06/2018
4.09
 1,700 4.20 4.20 4.09 0 0 0
18/06/2018
4.25
 1,800 4.25 4.25 4.25 0 0 0
15/06/2018
4.25
 500 4.25 4.25 4.25 0 0 0
14/06/2018
4.25
 0 4.25 4.25 4.25 0 0 0
13/06/2018
4.25
 200 4.20 4.25 4.20 0 0 0
12/06/2018
4.25
 0 4.25 4.25 4.25 0 0 0
11/06/2018
4.25
 0 4.25 4.25 4.25 0 0 0
08/06/2018
4.25
 0 4.25 4.25 4.25 0 0 0
07/06/2018
4.25
 17,019 4.14 4.36 4.04 1,300 0 0.0
06/06/2018
4.04
 21,501 4.25 4.41 4.04 500 0 0.0
05/06/2018
4.04
 16,600 4.25 4.25 4.04 200 0 0.0
04/06/2018
4.04
 17,400 4.36 4.36 4.04 100 0 0.0
01/06/2018
4.36
 100 4.36 4.36 4.36 100 0 0.0
31/05/2018
4.14
 20,500 4.25 4.41 4.14 100 0 0.0
30/05/2018
4.52
 1,700 4.36 4.52 4.36 100 0 0.0

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