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)
31/05/2016
4.39
 56,450 4.31 4.44 4.26 10,400 0 0.1
30/05/2016
4.31
 2,600 4.39 4.39 4.31 100 0 0.0
27/05/2016
4.39
 74,300 4.39 4.39 4.22 5,600 78 0.1
26/05/2016
4.26
 41,800 4.35 4.39 4.26 100 0 0.0
25/05/2016
4.44
 105,200 4.35 4.62 4.26 15,000 0 0.1
24/05/2016
4.39
 21,400 4.39 4.39 4.35 0 0 0
23/05/2016
4.39
 14,100 4.39 4.48 4.39 200 0 0.0
20/05/2016
4.39
 26,000 4.39 4.39 4.39 5,600 0 0.1
19/05/2016
4.44
 8,100 4.44 4.44 4.44 0 0 0
18/05/2016
4.48
 35,446 4.39 4.53 4.35 5,400 10 0.1
17/05/2016
4.44
 39,600 4.48 4.48 4.39 0 13,000 -0.1
16/05/2016
4.48
 108,500 4.44 4.48 4.35 300 0 0.0
13/05/2016
4.48
 34,800 4.53 4.53 4.44 300 0 0.0
12/05/2016
4.48
 7,100 4.39 4.53 4.39 200 0 0.0
11/05/2016
4.53
 16,600 4.57 4.57 4.44 200 0 0.0
10/05/2016
4.57
 30,670 4.44 4.57 4.35 1,900 0 0.0
09/05/2016
4.44
 41,000 4.53 4.53 4.39 0 0 0
06/05/2016
4.48
 45,500 4.44 4.53 4.44 400 0 0.0
05/05/2016
4.57
 23,600 4.53 4.57 4.53 0 0 0
04/05/2016
4.62
 30,100 4.57 4.62 4.48 2,600 0 0.0
29/04/2016
4.57
 36,700 4.57 4.57 4.57 0 0 0
28/04/2016
4.66
 22,100 4.57 4.66 4.57 5,800 0 0.1
27/04/2016
4.57
 32,420 4.57 4.57 4.53 0 0 0
26/04/2016
4.57
 21,300 4.57 4.62 4.57 0 0 0
25/04/2016
4.57
 51,000 4.62 4.62 4.57 0 0 0
22/04/2016
4.62
 89,200 4.57 4.66 4.57 0 0 0
21/04/2016
4.62
 47,200 4.57 4.62 4.57 0 0 0
20/04/2016
4.62
 10,620 4.62 4.62 4.62 0 0 0
19/04/2016
4.62
 57,100 4.79 4.79 4.62 0 0 0
15/04/2016
4.75
 250,700 4.66 4.79 4.62 2,700 7,000 0.0
14/04/2016
4.62
 165,806 4.62 4.66 4.53 6,100 0 0.1
13/04/2016
4.57
 91,624 4.57 4.62 4.53 500 0 0.0
12/04/2016
4.62
 50,400 4.66 4.70 4.53 12,700 0 0.1
11/04/2016
4.62
 65,897 4.66 4.75 4.53 27,000 3,900 0.2
08/04/2016
4.66
 68,518 4.62 4.66 4.62 0 5,000 -0.1
07/04/2016
4.66
 118,600 4.66 4.70 4.62 200 10,100 -0.1
06/04/2016
4.66
 65,300 4.66 4.66 4.62 0 2,000 0.0
05/04/2016
4.70
 49,150 4.66 4.70 4.62 0 5,000 -0.1
04/04/2016
4.70
 51,800 4.66 4.75 4.62 1,500 800 0.0
01/04/2016
4.70
 39,000 4.70 4.75 4.66 2,300 1,200 0.0
31/03/2016
4.75
 12,810 4.97 4.97 4.75 1,000 0 0.0
30/03/2016
4.84
 92,900 4.84 5.06 4.70 1,500 0 0.0
29/03/2016
4.66
 107,900 4.79 4.84 4.66 800 0 0.0
28/03/2016
4.84
 103,261 4.75 4.97 4.70 8,200 0 0.1
25/03/2016
4.70
 21,500 5.10 5.10 4.70 4,600 0 0.0
24/03/2016
4.97
 25,700 5.24 5.24 4.97 2,200 0 0.0
23/03/2016
5.15
 486,120 4.79 5.15 4.66 9,300 13,000 -0.1
22/03/2016
4.70
 9,700 4.66 4.70 4.66 400 0 0.0
21/03/2016
4.84
 13,490 4.66 4.84 4.66 3,900 0 0.0
18/03/2016
4.70
 14,100 4.75 4.75 4.70 0 10,000 -0.1
17/03/2016
4.75
 135,700 4.70 4.84 4.66 2,900 0 0.0
16/03/2016
4.75
 8,600 4.75 4.79 4.66 1,300 0 0.0
15/03/2016
4.66
 25,200 4.70 4.70 4.66 0 1,000 0.0
14/03/2016
4.70
 16,700 4.70 4.70 4.66 0 0 0
11/03/2016
4.75
 23,700 4.66 4.75 4.66 2,000 200 0.0
10/03/2016
4.66
 25,300 4.66 4.66 4.57 1,200 12,300 -0.1
09/03/2016
4.66
 13,900 4.66 4.66 4.66 1,100 5,900 -0.1
08/03/2016
4.66
 14,100 4.66 4.66 4.62 200 5,500 -0.1
07/03/2016
4.70
 14,300 4.75 4.75 4.66 0 0 0
04/03/2016
4.75
 9,200 4.66 4.79 4.66 4,700 0 0.1
03/03/2016
4.70
 22,200 4.75 4.75 4.70 0 0 0
02/03/2016
4.79
 29,500 4.75 4.88 4.66 12,500 0 0.1
01/03/2016
4.79
 37,200 4.75 4.84 4.66 2,200 0 0.0
29/02/2016
4.84
 18,740 4.70 4.88 4.70 16,000 0 0.2
26/02/2016
4.84
 1,500 4.79 4.84 4.79 1,200 0 0.0
25/02/2016
4.79
 32,500 4.79 4.84 4.66 600 0 0.0
24/02/2016
4.75
 13,700 4.88 4.88 4.75 1,000 0 0.0
23/02/2016
4.88
 30,100 4.88 4.88 4.84 100 0 0.0
22/02/2016
4.88
 18,000 4.79 4.88 4.79 700 0 0.0
19/02/2016
4.70
 51,100 4.26 4.79 4.26 300 0 0.0
18/02/2016
4.70
 36,900 4.66 4.75 4.62 100 0 0.0
17/02/2016
4.66
 18,000 4.66 4.66 4.62 0 0 0
16/02/2016
4.66
 14,300 4.66 4.70 4.66 0 0 0
15/02/2016
4.70
 18,400 4.66 4.75 4.62 800 0 0.0
05/02/2016
4.66
 31,300 4.57 4.66 4.57 0 0 0
04/02/2016
4.70
 4,900 4.66 4.70 4.57 100 0 0.0
03/02/2016
4.66
 5,600 4.66 4.66 4.66 0 0 0
02/02/2016
4.66
 17,200 4.66 4.75 4.62 8,000 0 0.1
01/02/2016
4.66
 8,900 4.70 4.79 4.66 3,000 0 0.0
29/01/2016
4.79
 14,500 4.88 4.93 4.66 600 0 0.0
28/01/2016
4.79
 7,700 4.66 4.79 4.66 200 0 0.0
27/01/2016
4.79
 30,800 4.66 4.79 4.66 0 0 0
26/01/2016
4.84
 9,700 5.06 5.10 4.57 400 0 0.0
25/01/2016
4.84
 2,000 4.66 5.02 4.66 200 0 0.0
22/01/2016
4.66
 4,200 4.79 4.88 4.44 300 0 0.0
21/01/2016
4.53
 40,400 4.57 4.62 4.53 200 0 0.0
20/01/2016
4.79
 62,400 4.97 4.97 4.62 1,900 0 0.0
19/01/2016
4.75
 33,200 4.44 4.79 4.44 4,100 0 0.0
18/01/2016
4.88
 361,000 4.75 5.06 4.57 14,000 0 0.1
15/01/2016
5.06
 11,100 5.06 5.06 4.62 300 0 0.0
14/01/2016
5.06
 10,500 5.10 5.10 5.06 0 0 0
13/01/2016
5.06
 32,800 5.33 5.33 5.02 300 0 0.0
12/01/2016
5.10
 11,900 5.24 5.24 5.10 0 0 0
11/01/2016
5.19
 5,200 5.19 5.24 5.19 0 0 0
08/01/2016
5.33
 0 5.33 5.33 5.33 0 0 0
07/01/2016
5.33
 21,400 5.33 5.33 5.24 0 0 0
06/01/2016
5.46
 400 5.46 5.46 5.46 300 0 0.0
05/01/2016
5.33
 3,100 5.46 5.46 5.28 0 0 0
04/01/2016
5.33
 52,200 5.33 5.55 5.33 100 0 0.0
31/12/2015
5.77
 35,500 5.28 5.77 5.24 800 0 0.0

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