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)
08/08/2017
5.29
 10,600 5.24 5.34 5.24 1,000 0 0.0
07/08/2017
5.29
 22,500 5.34 5.34 5.29 0 0 0
04/08/2017
5.34
 150 5.34 5.34 5.34 0 0 0
03/08/2017
5.34
 30,100 5.39 5.39 5.24 300 0 0.0
02/08/2017
5.34
 26,000 5.29 5.39 5.29 0 0 0
01/08/2017
5.39
 11,200 5.29 5.39 5.29 0 0 0
31/07/2017
5.39
 154,400 5.39 5.39 5.19 200 0 0.0
28/07/2017
5.44
 67,900 5.34 5.78 5.34 0 0 0
27/07/2017
5.34
 100 5.34 5.34 5.34 100 0 0.0
26/07/2017
5.29
 18,968 5.29 5.29 5.19 0 0 0
25/07/2017
5.34
 59,304 5.24 5.34 5.19 800 0 0.0
24/07/2017
5.29
 22,400 5.29 5.29 5.29 0 0 0
21/07/2017
5.34
 70,500 5.29 5.39 5.29 200 0 0.0
20/07/2017
5.34
 25,404 5.29 5.39 5.24 300 3,500 0.0
19/07/2017
5.39
 21,300 5.39 5.39 5.29 300 0 0.0
18/07/2017
5.24
 201,967 5.34 5.39 5.24 0 1,267 0.0
17/07/2017
5.44
 33,600 5.39 5.44 5.34 500 0 0.0
14/07/2017
5.44
 17,130 5.39 5.44 5.39 0 0 0
13/07/2017
5.39
 11,230 5.44 5.44 5.39 0 0 0
12/07/2017
5.39
 21,400 5.34 5.39 5.34 100 0 0.0
11/07/2017
5.39
 51,954 5.44 5.44 5.29 300 0 0.0
10/07/2017
5.34
 8,400 5.49 5.49 5.34 100 0 0.0
07/07/2017
5.39
 74,400 5.49 5.49 5.39 0 0 0
06/07/2017
5.54
 21,700 5.54 5.54 5.49 0 0 0
05/07/2017
5.54
 16,428 5.59 5.59 5.44 0 0 0
04/07/2017
5.59
 56,500 5.54 5.59 5.49 100 0 0.0
03/07/2017
5.54
 29,700 5.44 5.54 5.44 200 0 0.0
30/06/2017
5.44
 19,700 5.49 5.49 5.44 100 0 0.0
29/06/2017
5.49
 44,818 5.44 5.49 5.44 0 0 0
28/06/2017
5.44
 1,422 5.39 5.44 5.39 400 0 0.0
27/06/2017
5.44
 10,040 5.44 5.44 5.34 200 0 0.0
26/06/2017
5.44
 53,077 5.49 5.54 5.00 100 0 0.0
23/06/2017
5.54
 20,100 5.54 5.59 5.49 0 0 0
22/06/2017
5.54
 49,850 5.44 5.54 5.44 400 6,200 -0.1
21/06/2017
5.49
 51,677 5.44 5.54 5.39 200 0 0.0
20/06/2017
5.44
 16,700 5.49 5.49 5.39 0 0 0
19/06/2017
5.49
 12,300 5.64 5.64 5.49 0 0 0
16/06/2017
5.59
 71,970 5.39 5.59 5.39 800 0 0.0
15/06/2017
5.39
 78,881 5.34 5.44 5.34 100 0 0.0
14/06/2017
5.39
 24,300 5.39 5.39 5.34 100 0 0.0
13/06/2017
5.39
 65,000 5.39 5.44 5.34 0 0 0
12/06/2017
5.44
 10,500 5.44 5.54 5.44 100 0 0.0
09/06/2017
5.54
 73,130 5.39 5.54 5.34 200 0 0.0
08/06/2017
5.34
 88,400 5.24 5.39 5.24 0 0 0
07/06/2017
5.29
 45,930 5.34 5.39 5.24 200 0 0.0
06/06/2017
5.34
 43,100 5.29 5.39 5.24 0 0 0
05/06/2017
5.29
 52,400 5.39 5.39 5.29 0 0 0
02/06/2017
5.39
 46,700 5.34 5.39 5.34 100 0 0.0
01/06/2017
5.39
 56,410 5.39 5.44 5.34 900 0 0.0
31/05/2017
5.39
 72,000 5.44 5.44 5.34 100 0 0.0
30/05/2017
5.39
 54,400 5.49 5.49 5.29 300 0 0.0
29/05/2017
5.39
 36,931 5.39 5.49 5.29 600 0 0.0
26/05/2017
5.34
 44,840 5.29 5.39 5.29 100 0 0.0
25/05/2017
5.34
 54,600 5.29 5.39 5.24 0 0 0
24/05/2017
5.39
 98,000 5.54 5.54 5.24 200 0 0.0
23/05/2017
5.39
 96,200 5.59 5.59 5.29 100 0 0.0
22/05/2017
5.44
 87,210 5.49 5.49 5.34 200 0 0.0
19/05/2017
5.39
 94,100 5.59 5.64 5.39 0 0 0
18/05/2017
5.64
 367,290 5.59 5.83 5.59 200 0 0.0
17/05/2017
5.59
 392,100 5.24 5.64 5.24 3,400 0 0.0
16/05/2017
5.19
 93,310 5.19 5.39 5.19 4,800 0 0.1
15/05/2017
5.19
 70,390 5.24 5.39 5.15 1,300 0 0.0
12/05/2017
5.19
 70,200 5.24 5.24 5.15 100 0 0.0
11/05/2017
5.24
 159,100 5.44 5.49 5.19 400 0 0.0
10/05/2017
5.34
 182,900 5.15 5.39 5.15 33,300 10,000 0.2
09/05/2017
5.19
 51,000 5.15 5.19 5.15 5,000 0 0.1
08/05/2017
5.15
 102,900 5.05 5.15 5.05 0 0 0
05/05/2017
5.05
 18,200 5.10 5.10 5.00 100 0 0.0
04/05/2017
5.00
 230,700 5.10 5.10 4.95 6,400 0 0.1
03/05/2017
5.10
 68,600 5.19 5.24 5.10 100 0 0.0
28/04/2017
5.19
 131,300 5.05 5.19 5.00 1,000 0 0.0
27/04/2017
5.05
 119,700 5.00 5.10 5.00 100 0 0.0
26/04/2017
5.00
 66,000 5.00 5.00 5.00 0 0 0
25/04/2017
5.00
 49,600 5.15 5.15 5.00 200 0 0.0
24/04/2017
5.05
 98,900 5.15 5.15 5.00 0 0 0
21/04/2017
5.10
 17,901 4.90 5.10 4.90 600 0 0.0
20/04/2017
5.00
 28,100 4.95 5.00 4.90 0 0 0
19/04/2017
4.95
 44,700 4.95 4.95 4.90 100 0 0.0
18/04/2017
4.95
 151,400 4.85 5.00 4.85 600 0 0.0
17/04/2017
4.90
 198,000 5.10 5.10 4.90 400 0 0.0
14/04/2017
5.05
 101,600 5.05 5.10 4.95 300 0 0.0
13/04/2017
5.10
 61,133 5.15 5.19 5.10 0 0 0
12/04/2017
5.19
 53,400 5.19 5.29 5.19 100 0 0.0
11/04/2017
5.19
 129,040 5.39 5.39 5.15 100 0 0.0
10/04/2017
5.24
 190,500 5.54 5.54 5.19 300 0 0.0
07/04/2017
5.29
 190,410 5.10 5.49 5.10 100 16,200 -0.2
05/04/2017
5.05
 131,400 5.05 5.10 4.90 200 0 0.0
04/04/2017
5.00
 146,500 5.15 5.15 4.90 100 0 0.0
03/04/2017
5.05
 188,113 5.05 5.19 5.05 10,000 0 0.1
31/03/2017
5.05
 135,810 5.00 5.05 4.95 100 0 0.0
30/03/2017
4.95
 138,820 4.95 5.05 4.85 0 0 0
29/03/2017
4.95
 41,409 5.00 5.00 4.85 0 0 0
28/03/2017
4.95
 121,800 4.85 4.95 4.75 0 0 0
27/03/2017
4.85
 47,960 4.90 4.90 4.80 200 0 0.0
24/03/2017
4.85
 90,900 5.05 5.05 4.85 100 0 0.0
23/03/2017
4.95
 98,501 4.95 5.05 4.95 0 0 0
22/03/2017
5.00
 86,400 5.10 5.10 4.95 100 0 0.0
21/03/2017
5.00
 85,577 5.05 5.15 5.00 100 0 0.0
20/03/2017
5.05
 109,420 5.10 5.10 4.95 0 0 0
17/03/2017
5.15
 77,200 5.15 5.24 5.10 200 0 0.0

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