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)
22/04/2015
8.48
 49,550 8.48 8.48 8.38 0 0 0
21/04/2015
8.48
 453,340 8.43 8.69 8.43 0 0 0
20/04/2015
8.43
 202,520 8.33 8.43 8.27 0 0 0
17/04/2015
8.33
 192,450 8.53 8.58 8.33 33,300 0 0.5
16/04/2015
8.53
 537,730 8.33 8.58 8.33 100,400 0 1.6
15/04/2015
8.33
 247,120 8.38 8.43 8.27 0 0 0
14/04/2015
8.38
 773,500 8.53 8.53 8.27 0 100 -0.0
13/04/2015
8.53
 450,845 8.69 8.69 8.48 0 0 0
10/04/2015
8.69
 559,940 8.63 8.79 8.63 1,000 0 0.0
09/04/2015
8.63
 645,000 8.74 8.84 8.63 10,200 0 0.2
08/04/2015
8.74
 701,140 8.38 8.84 8.43 0 0 0
07/04/2015
8.38
 232,500 8.22 8.38 8.17 0 0 0
06/04/2015
8.22
 474,270 8.07 8.27 8.12 127,200 0 2.0
03/04/2015
8.07
 207,400 7.97 8.07 7.91 10,000 0 0.2
02/04/2015
7.97
 79,830 7.71 8.02 7.71 12,500 0 0.2
01/04/2015
7.71
 164,100 7.76 8.02 7.61 32,800 0 0.5
31/03/2015
7.76
 123,220 7.71 7.97 7.71 0 0 0
30/03/2015
7.71
 154,900 7.91 8.02 7.71 0 0 0
27/03/2015
7.91
 143,970 8.07 8.07 7.91 0 0 0
26/03/2015
8.07
 166,960 8.02 8.12 7.97 0 0 0
25/03/2015
8.02
 70,500 7.97 8.02 7.91 0 0 0
24/03/2015
7.97
 214,330 7.97 7.97 7.81 0 0 0
23/03/2015
7.97
 170,700 8.12 8.17 7.97 0 0 0
20/03/2015
8.12
 92,000 8.12 8.12 8.02 0 0 0
19/03/2015
8.12
 138,200 8.17 8.22 8.07 300 0 0.0
18/03/2015
8.17
 188,700 8.27 8.27 8.12 0 0 0
17/03/2015
8.27
 387,700 8.07 8.38 8.07 0 0 0
16/03/2015
8.07
 433,240 7.97 8.33 7.97 4,000 0 0.1
13/03/2015
7.97
 178,830 7.81 8.07 7.86 5,000 0 0.1
12/03/2015
7.81
 138,100 7.86 7.91 7.81 15,400 0 0.2
11/03/2015
7.86
 203,100 8.02 8.02 7.45 30,000 0 0.5
10/03/2015
8.02
 254,629 7.97 8.07 7.97 90,000 0 1.4
09/03/2015
7.97
 315,200 8.07 8.07 7.91 20,900 0 0.3
06/03/2015
8.07
 301,160 7.97 8.22 7.91 6,000 0 0.1
05/03/2015
7.97
 228,130 8.33 8.33 7.97 15,000 0 0.2
04/03/2015
8.33
 276,610 8.33 8.33 8.12 1,000 10,000 -0.1
03/03/2015
8.33
 410,360 8.17 8.38 8.12 0 0 0
02/03/2015
8.17
 830,878 7.76 8.27 7.66 112,000 5,000 1.7
27/02/2015
7.76
 249,600 7.86 7.97 7.66 40,000 0 0.6
26/02/2015
7.86
 437,870 7.45 7.86 7.45 25,000 0 0.4
25/02/2015
7.45
 399,620 7.35 7.61 7.35 5,000 23,200 -0.3
24/02/2015
7.35
 93,600 7.30 7.61 7.19 9,900 0 0.1
13/02/2015
7.30
 206,750 7.35 7.35 7.19 5,100 0 0.1
12/02/2015
7.35
 514,700 7.04 7.61 7.04 10,000 0 0.1
11/02/2015
7.04
 309,865 6.68 7.04 6.73 15,000 1,000 0.2
10/02/2015
6.68
 58,735 6.63 6.78 6.58 0 0 0
09/02/2015
6.63
 19,100 6.73 6.73 6.63 0 0 0
06/02/2015
6.73
 22,200 6.84 6.84 6.73 0 0 0
05/02/2015
6.84
 51,000 6.73 6.84 6.73 1,000 0 0.0
04/02/2015
6.73
 46,200 6.68 6.78 6.68 0 0 0
03/02/2015
6.68
 51,010 6.73 6.78 6.68 0 0 0
02/02/2015
6.73
 86,100 6.78 6.89 6.73 0 0 0
30/01/2015
6.78
 170,000 6.63 6.89 6.73 0 0 0
29/01/2015
6.63
 132,700 6.89 6.89 6.63 0 0 0
28/01/2015
6.89
 39,300 6.94 6.99 6.78 0 0 0
27/01/2015
6.94
 113,000 7.09 7.14 6.84 0 0 0
26/01/2015
7.09
 549,700 6.89 7.19 6.94 0 12,000 -0.2
23/01/2015
6.89
 374,670 6.48 6.94 6.48 0 0 0
22/01/2015
6.48
 70,200 6.37 6.48 6.37 0 0 0
21/01/2015
6.37
 43,300 6.22 6.37 6.22 0 0 0
20/01/2015
6.22
 30,040 6.32 6.32 6.17 0 0 0
19/01/2015
6.32
 18,100 6.27 6.32 6.22 0 0 0
16/01/2015
6.27
 15,210 6.32 6.32 6.27 0 0 0
15/01/2015
6.32
 31,700 6.27 6.37 6.17 0 0 0
14/01/2015
6.27
 21,400 6.27 6.27 6.17 0 0 0
13/01/2015
6.27
 28,700 6.37 6.37 6.27 0 0 0
12/01/2015
6.37
 28,207 6.42 6.42 6.27 0 0 0
09/01/2015
6.42
 64,600 6.37 6.42 6.37 0 0 0
08/01/2015
6.37
 164,200 6.37 6.42 6.32 0 0 0
07/01/2015
6.37
 27,140 6.37 6.37 6.37 0 0 0
06/01/2015
6.37
 136,650 6.06 6.37 6.17 0 0 0
05/01/2015
6.06
 10,800 6.06 6.17 6.06 0 0 0
31/12/2014
6.06
 14,150 6.01 6.17 6.06 0 0 0
30/12/2014
6.01
 27,500 5.96 6.12 5.86 0 0 0
29/12/2014
5.96
 20,000 6.01 6.01 5.96 0 0 0
26/12/2014
6.01
 8,400 6.12 6.12 5.96 0 0 0
25/12/2014
6.12
 12,600 5.96 6.17 5.96 0 0 0
24/12/2014
5.96
 4,800 6.12 6.12 5.96 0 0 0
23/12/2014
6.12
 19,200 6.06 6.17 6.12 0 0 0
22/12/2014
6.06
 11,300 5.96 6.22 5.81 0 0 0
19/12/2014
5.96
 69,100 6.17 6.17 5.96 0 0 0
18/12/2014
6.17
 152,655 6.12 6.17 6.12 0 0 0
17/12/2014
6.12
 28,240 6.37 6.37 6.01 0 0 0
16/12/2014
6.37
 107,100 6.37 6.42 6.27 0 0 0
15/12/2014
6.37
 38,850 6.37 6.37 6.32 0 0 0
12/12/2014
6.37
 16,600 6.37 6.37 6.37 0 0 0
11/12/2014
6.37
 113,700 6.32 6.42 6.27 0 0 0
10/12/2014
6.32
 63,470 6.32 6.37 6.27 0 0 0
09/12/2014
6.32
 140,600 6.42 6.42 6.17 0 0 0
08/12/2014
6.42
 44,000 6.58 6.58 6.42 0 0 0
05/12/2014
6.58
 49,600 6.63 6.63 6.48 0 0 0
04/12/2014
6.63
 156,100 6.48 6.68 6.53 0 0 0
03/12/2014
6.48
 92,800 6.32 6.68 6.32 0 0 0
02/12/2014
6.32
 35,500 6.32 6.32 6.22 0 0 0
01/12/2014
6.32
 26,148 6.32 6.37 6.32 0 0 0
28/11/2014
6.32
 37,500 6.32 6.32 6.22 0 0 0
27/11/2014
6.32
 61,100 6.32 6.37 6.17 0 0 0
26/11/2014
6.32
 1,200 6.37 6.37 6.22 0 0 0
25/11/2014
6.37
 33,820 6.27 6.37 6.17 0 0 0
24/11/2014
6.27
 9,500 6.32 6.32 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |