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)
16/09/2015
7.81
 6,200 7.81 7.81 7.76 0 0 0
15/09/2015
7.81
 35,050 7.76 7.81 7.61 0 0 0
14/09/2015
7.76
 24,300 7.86 7.86 7.76 0 0 0
11/09/2015
7.86
 11,100 7.97 7.97 7.81 0 0 0
10/09/2015
7.97
 8,060 7.97 7.97 7.71 0 0 0
09/09/2015
7.97
 28,100 7.71 7.97 7.71 0 0 0
08/09/2015
7.71
 8,600 7.66 7.71 7.66 0 0 0
07/09/2015
7.66
 18,020 7.71 7.71 7.61 100 0 0.0
04/09/2015
7.71
 4,800 7.71 7.71 7.61 100 0 0.0
03/09/2015
7.71
 9,000 7.76 7.76 7.71 0 0 0
01/09/2015
7.76
 7,200 7.91 7.91 7.71 0 0 0
31/08/2015
7.91
 0 7.91 7.91 7.91 0 0 0
28/08/2015
7.91
 3,500 7.66 7.91 7.50 500 0 0.0
27/08/2015
7.66
 3,900 7.66 7.91 7.66 200 0 0.0
26/08/2015
7.66
 31,100 7.40 7.66 7.45 0 0 0
25/08/2015
7.40
 27,200 7.30 7.50 7.40 100 0 0.0
24/08/2015
7.30
 83,700 7.91 7.91 7.30 4,000 0 0.1
21/08/2015
7.91
 26,900 7.97 7.97 7.76 2,500 0 0.0
20/08/2015
7.97
 4,200 8.02 8.02 7.91 0 0 0
19/08/2015
8.02
 26,000 8.02 8.02 7.97 0 0 0
18/08/2015
8.02
 15,200 7.91 8.12 7.97 0 0 0
17/08/2015
7.91
 29,900 8.07 8.07 7.91 0 0 0
14/08/2015
8.07
 6,600 8.07 8.07 8.02 0 0 0
13/08/2015
8.07
 58,100 8.17 8.17 7.91 3,000 0 0.0
12/08/2015
8.17
 51,700 8.33 8.33 7.97 0 0 0
11/08/2015
8.33
 13,300 8.38 8.38 8.33 0 0 0
10/08/2015
8.38
 244,640 8.43 8.63 8.38 0 0 0
07/08/2015
8.43
 207,100 8.07 8.48 8.07 1,300 0 0.0
06/08/2015
8.07
 51,740 8.07 8.07 8.02 0 58 -0.0
05/08/2015
8.07
 26,400 7.97 8.07 7.97 3,100 0 0.0
04/08/2015
7.97
 54,000 8.07 8.07 7.97 0 0 0
03/08/2015
8.07
 20,000 8.07 8.07 7.86 600 0 0.0
31/07/2015
8.07
 13,700 8.07 8.07 7.97 7,100 0 0.1
30/07/2015
8.07
 20,800 8.07 8.07 7.97 0 500 -0.0
29/07/2015
8.07
 32,100 7.97 8.17 7.97 3,900 0 0.1
28/07/2015
7.97
 18,000 8.07 8.07 7.97 0 0 0
27/07/2015
8.07
 19,500 8.12 8.33 7.91 0 0 0
24/07/2015
8.12
 200 8.02 8.12 8.12 0 0 0
23/07/2015
8.02
 15,800 7.91 8.12 7.91 0 0 0
22/07/2015
7.91
 25,200 8.02 8.02 7.91 0 0 0
21/07/2015
8.02
 46,600 8.02 8.02 7.97 0 0 0
20/07/2015
8.02
 27,100 7.97 8.02 7.97 0 0 0
17/07/2015
7.97
 47,200 8.02 8.07 7.91 200 0 0.0
16/07/2015
8.02
 55,700 8.02 8.02 7.91 5,400 0 0.1
15/07/2015
8.02
 23,240 8.02 8.02 7.97 0 0 0
14/07/2015
8.02
 94,900 8.12 8.12 7.91 0 0 0
13/07/2015
8.12
 26,900 8.17 8.17 8.07 500 0 0.0
10/07/2015
8.17
 67,700 8.17 8.22 8.02 300 0 0.0
09/07/2015
8.17
 12,810 8.22 8.22 8.12 0 5,000 -0.1
08/07/2015
8.22
 106,600 8.22 8.27 8.17 0 5,000 -0.1
07/07/2015
8.22
 140,570 8.22 8.33 8.22 64,300 0 1.0
06/07/2015
8.22
 189,910 8.22 8.27 8.17 0 0 0
03/07/2015
8.22
 286,760 8.22 8.38 8.17 0 0 0
02/07/2015
8.22
 159,480 8.17 8.38 8.02 0 0 0
01/07/2015
8.17
 34,700 8.22 8.22 7.97 5,100 0 0.1
30/06/2015
8.22
 78,000 8.22 8.33 8.17 0 0 0
29/06/2015
8.22
 26,100 8.22 8.33 8.22 0 0 0
26/06/2015
8.22
 170,020 8.27 8.43 8.17 0 0 0
25/06/2015
8.27
 59,200 8.27 8.33 8.27 10,000 0 0.2
24/06/2015
8.27
 123,600 8.38 8.38 8.22 0 0 0
23/06/2015
8.38
 36,240 8.43 8.43 8.33 0 0 0
22/06/2015
8.43
 108,298 8.38 8.43 8.33 0 0 0
19/06/2015
8.38
 38,100 8.38 8.43 8.33 0 0 0
18/06/2015
8.38
 34,100 8.38 8.38 8.33 0 0 0
17/06/2015
8.38
 257,240 8.22 8.43 8.22 126,300 0 2.1
16/06/2015
8.22
 193,210 8.27 8.33 8.22 0 10 -0.0
15/06/2015
8.27
 79,500 8.33 8.38 8.27 8,000 0 0.1
12/06/2015
8.33
 52,254 8.43 8.48 8.33 0 0 0
11/06/2015
8.43
 247,530 8.33 8.48 8.33 8,000 0 0.1
10/06/2015
8.33
 99,279 8.33 8.33 8.17 4,000 0 0.1
09/06/2015
8.33
 144,800 8.27 8.38 8.22 0 0 0
08/06/2015
8.27
 266,700 8.27 8.53 8.22 2,300 10,000 -0.1
05/06/2015
8.27
 232,600 8.22 8.27 8.17 44,300 16,900 0.4
04/06/2015
8.22
 108,250 8.17 8.27 8.17 9,600 10,000 -0.0
03/06/2015
8.17
 164,600 7.91 8.22 7.91 113,700 0 1.8
02/06/2015
7.91
 109,321 7.97 8.02 7.91 0 2,600 -0.0
01/06/2015
7.97
 94,100 8.17 8.27 7.97 0 0 0
29/05/2015
8.17
 125,900 8.27 8.38 8.12 15,900 15,100 0.0
28/05/2015
8.27
 144,110 8.17 8.33 8.17 0 0 0
27/05/2015
8.17
 41,410 8.27 8.27 8.12 0 0 0
26/05/2015
8.27
 278,600 8.12 8.48 8.12 5,000 0 0.1
25/05/2015
8.12
 26,300 8.02 8.12 8.02 0 0 0
22/05/2015
8.02
 92,200 8.22 8.22 8.02 0 0 0
21/05/2015
8.22
 80,100 8.17 8.27 8.02 0 0 0
20/05/2015
8.17
 74,930 8.02 8.17 7.97 0 0 0
19/05/2015
8.02
 50,293 7.91 8.12 7.91 0 0 0
18/05/2015
7.91
 166,500 7.81 7.91 7.76 44,500 0 0.7
15/05/2015
7.81
 74,200 7.86 7.97 7.81 11,000 0 0.2
14/05/2015
7.86
 45,900 7.86 7.91 7.81 2,000 0 0.0
13/05/2015
7.86
 73,000 7.86 7.91 7.81 5,000 0 0.1
12/05/2015
7.86
 132,200 7.97 7.97 7.81 10,000 0 0.2
11/05/2015
7.97
 100,600 7.97 7.97 7.86 0 0 0
08/05/2015
7.97
 42,990 7.97 8.07 7.86 0 0 0
07/05/2015
7.97
 250,300 7.76 8.07 7.86 199,000 0 3.1
06/05/2015
7.76
 207,800 7.91 7.97 7.76 30,000 0 0.5
05/05/2015
7.91
 344,100 7.71 7.97 7.61 2,300 0 0.0
04/05/2015
7.71
 363,800 8.27 8.27 7.71 24,000 0 0.4
27/04/2015
8.27
 58,900 8.33 8.38 8.22 0 0 0
24/04/2015
8.33
 159,122 8.33 8.48 8.27 0 0 0
23/04/2015
8.33
 75,500 8.48 8.53 8.17 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |