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)
16/03/2017
5.15
 26,528 5.24 5.24 5.10 300 0 0.0
15/03/2017
5.10
 88,800 5.29 5.29 5.05 200 0 0.0
14/03/2017
5.19
 199,230 5.05 5.19 4.95 100 0 0.0
13/03/2017
5.10
 59,440 5.15 5.29 5.10 300 0 0.0
10/03/2017
5.19
 290,635 5.39 5.59 5.19 0 20 0.0
09/03/2017
5.15
 815,329 4.80 5.15 4.75 100 30,000 -0.3
08/03/2017
4.70
 26,350 4.70 4.80 4.70 100 0 0.0
07/03/2017
4.80
 55,315 4.70 4.80 4.70 900 0 0.0
06/03/2017
4.70
 37,700 4.85 4.85 4.66 100 0 0.0
03/03/2017
4.70
 23,450 4.66 4.70 4.61 100 0 0.0
02/03/2017
4.75
 50,700 4.66 4.90 4.66 700 0 0.0
01/03/2017
4.66
 47,610 4.70 4.70 4.61 5,100 0 0.0
28/02/2017
4.70
 77,000 4.80 4.90 4.56 900 0 0.0
27/02/2017
4.70
 72,201 4.80 4.80 4.66 1,300 0 0.0
24/02/2017
4.80
 46,900 4.90 4.90 4.80 100 0 0.0
23/02/2017
4.80
 264,695 4.66 5.05 4.66 300 0 0.0
22/02/2017
4.61
 188,210 4.51 4.70 4.51 100 10,000 -0.1
21/02/2017
4.51
 68,700 4.46 4.51 4.46 0 0 0
20/02/2017
4.51
 17,450 4.46 4.56 4.46 5,000 0 0.0
17/02/2017
4.51
 17,418 4.56 4.56 4.46 300 0 0.0
16/02/2017
4.51
 19,240 4.41 4.56 4.41 5,300 0 0.0
15/02/2017
4.41
 55,511 4.51 4.51 4.41 0 0 0
14/02/2017
4.51
 40,300 4.51 4.56 4.41 1,700 0 0.0
13/02/2017
4.51
 59,921 4.51 4.51 4.36 100 0 0.0
10/02/2017
4.41
 8,619 4.41 4.41 4.36 0 0 0
09/02/2017
4.41
 11,310 4.51 4.51 4.41 2,100 0 0.0
08/02/2017
4.41
 83,900 4.41 4.41 4.41 0 0 0
07/02/2017
4.41
 36,659 4.56 4.56 4.36 100 0 0.0
06/02/2017
4.36
 68,920 4.46 4.56 4.36 2,600 6,200 0.0
03/02/2017
4.56
 2,600 4.56 4.56 4.51 0 0 0
02/02/2017
4.66
 100 4.66 4.66 4.66 0 0 0
25/01/2017
4.66
 500 4.66 4.66 4.56 200 0 0.0
24/01/2017
4.61
 19,390 4.51 4.66 4.51 100 0 0.0
23/01/2017
4.56
 5,210 4.56 4.56 4.56 0 0 0
20/01/2017
4.56
 24,650 4.17 4.56 4.17 300 0 0.0
19/01/2017
4.61
 13,816 4.75 4.75 4.61 7,400 0 0.1
18/01/2017
4.61
 60,400 4.70 4.70 4.56 100 0 0.0
17/01/2017
4.56
 62,000 4.56 4.70 4.51 8,300 0 0.1
16/01/2017
4.51
 21,400 4.56 4.61 4.51 8,200 0 0.1
13/01/2017
4.51
 25,300 4.51 4.56 4.46 100 0 0.0
12/01/2017
4.56
 176,400 4.56 4.61 4.41 100 0 0.0
11/01/2017
4.56
 17,200 4.46 4.56 4.46 200 0 0.0
10/01/2017
4.46
 12,300 4.41 4.46 4.41 100 0 0.0
09/01/2017
4.41
 8,700 4.51 4.51 4.41 200 0 0.0
06/01/2017
4.41
 18,200 4.51 4.51 4.41 100 0 0.0
05/01/2017
4.41
 13,720 4.51 4.51 4.41 100 0 0.0
04/01/2017
4.41
 28,618 4.51 4.51 4.41 200 0 0.0
03/01/2017
4.36
 50,420 4.46 4.56 4.36 200 3,820 0.0
30/12/2016
4.56
 26,210 4.46 4.56 4.36 1,200 0 0.0
29/12/2016
4.61
 8,700 4.61 4.61 4.41 1,700 0 0.0
28/12/2016
4.51
 13,400 4.46 4.51 4.41 100 0 0.0
27/12/2016
4.51
 728 4.51 4.51 4.51 0 0 0
26/12/2016
4.56
 24,300 4.66 4.66 4.56 200 0 0.0
23/12/2016
4.66
 5,400 4.66 4.66 4.66 0 0 0
22/12/2016
4.66
 36,700 4.61 4.80 4.51 300 0 0.0
21/12/2016
4.51
 7,400 4.56 4.56 4.46 200 0 0.0
20/12/2016
4.46
 29,100 4.51 4.51 4.46 0 0 0
19/12/2016
4.51
 6,100 4.66 4.66 4.51 100 0 0.0
16/12/2016
4.56
 26,900 4.46 4.56 4.41 100 0 0.0
15/12/2016
4.51
 11,200 4.46 4.51 4.46 0 0 0
14/12/2016
4.51
 128,100 4.56 4.61 4.41 400 0 0.0
13/12/2016
4.41
 65,700 4.56 4.80 4.41 0 0 0
12/12/2016
4.41
 8,000 4.41 4.41 4.41 0 0 0
09/12/2016
4.61
 41,600 4.51 4.61 4.51 200 0 0.0
08/12/2016
4.61
 6,600 4.51 4.61 4.51 100 0 0.0
07/12/2016
4.56
 30,700 4.51 4.56 4.51 100 0 0.0
06/12/2016
4.51
 30,068 4.46 4.56 4.46 200 0 0.0
05/12/2016
4.66
 300 4.61 4.66 4.61 300 0 0.0
02/12/2016
4.41
 16,400 4.61 4.61 4.41 100 0 0.0
01/12/2016
4.41
 126,500 4.56 4.56 4.41 10,000 0 0.1
30/11/2016
4.70
 6,800 4.75 4.75 4.56 2,500 0 0.0
29/11/2016
4.66
 9,800 4.56 4.75 4.56 200 0 0.0
28/11/2016
4.70
 13,000 4.70 4.70 4.56 200 0 0.0
25/11/2016
4.75
 111,300 4.90 4.90 4.61 400 0 0.0
24/11/2016
4.90
 41,200 5.00 5.00 4.80 400 0 0.0
23/11/2016
4.90
 87,000 4.90 5.15 4.90 600 0 0.0
22/11/2016
4.90
 133,200 4.61 5.05 4.61 23,300 0 0.2
21/11/2016
4.61
 11,400 4.56 4.61 4.46 100 0 0.0
18/11/2016
4.51
 13,900 4.61 4.61 4.51 200 0 0.0
17/11/2016
4.41
 52,910 4.66 4.66 4.41 100 0 0.0
16/11/2016
4.66
 4,334 4.51 4.66 4.51 100 0 0.0
15/11/2016
4.66
 50,700 4.66 4.66 4.61 500 0 0.0
14/11/2016
4.61
 68,258 4.61 4.70 4.56 3,500 0 0.0
11/11/2016
4.61
 131,758 4.51 4.80 4.41 29,700 0 0.3
10/11/2016
4.46
 5,726 4.41 4.46 4.41 4,700 0 0.0
09/11/2016
4.41
 44,200 4.56 4.61 4.31 13,300 0 0.1
08/11/2016
4.51
 12,700 4.31 4.56 4.31 8,900 0 0.1
07/11/2016
4.36
 9,310 4.36 4.36 4.31 100 0 0.0
04/11/2016
4.31
 5,900 4.31 4.36 4.31 200 0 0.0
03/11/2016
4.41
 10,000 4.41 4.41 4.31 1,300 0 0.0
02/11/2016
4.31
 27,500 4.46 4.46 4.26 200 0 0.0
01/11/2016
4.36
 55,800 4.51 4.51 4.36 200 0 0.0
31/10/2016
4.46
 9,110 4.51 4.51 4.41 0 0 0
28/10/2016
4.56
 100 4.56 4.56 4.56 100 0 0.0
27/10/2016
4.46
 2,900 4.41 4.46 4.41 100 0 0.0
26/10/2016
4.51
 20,100 4.41 4.51 4.41 100 0 0.0
25/10/2016
4.51
 3,300 4.56 4.56 4.41 300 0 0.0
24/10/2016
4.46
 44,300 4.61 4.61 4.41 100 0 0.0
21/10/2016
4.51
 42,854 4.70 4.70 4.51 200 0 0.0
20/10/2016
4.70
 24,400 4.70 4.75 4.51 1,700 0 0.0

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