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)
10/08/2015
6.41
 244,640 6.49 6.61 6.41 0 0 0
07/08/2015
6.45
 207,100 6.17 6.49 6.17 1,300 0 0.0
06/08/2015
6.17
 51,740 6.13 6.17 6.13 0 58 0.0
05/08/2015
6.17
 26,400 6.17 6.17 6.10 3,100 0 0.0
04/08/2015
6.10
 54,000 6.17 6.17 6.10 0 0 0
03/08/2015
6.17
 20,000 6.10 6.17 6.02 600 0 0.0
31/07/2015
6.17
 13,700 6.17 6.17 6.10 7,100 0 0.1
30/07/2015
6.17
 20,800 6.17 6.17 6.10 0 500 0.0
29/07/2015
6.17
 32,100 6.10 6.25 6.10 3,900 0 0.1
28/07/2015
6.10
 18,000 6.13 6.13 6.10 0 0 0
27/07/2015
6.17
 19,500 6.21 6.37 6.06 0 0 0
24/07/2015
6.21
 200 6.21 6.21 6.21 0 0 0
23/07/2015
6.13
 15,800 6.06 6.21 6.06 0 0 0
22/07/2015
6.06
 25,200 6.13 6.13 6.06 0 0 0
21/07/2015
6.13
 46,600 6.13 6.13 6.10 0 0 0
20/07/2015
6.13
 27,100 6.10 6.13 6.10 0 0 0
17/07/2015
6.10
 47,200 6.06 6.17 6.06 200 0 0.0
16/07/2015
6.13
 55,700 6.10 6.13 6.06 5,400 0 0.1
15/07/2015
6.13
 23,240 6.10 6.13 6.10 0 0 0
14/07/2015
6.13
 94,900 6.17 6.17 6.06 0 0 0
13/07/2015
6.21
 20,900 6.25 6.25 6.17 500 0 0.0
10/07/2015
6.25
 67,700 6.21 6.29 6.13 300 0 0.0
09/07/2015
6.25
 12,810 6.25 6.25 6.21 0 5,000 -0.1
08/07/2015
6.29
 106,600 6.29 6.33 6.25 0 5,000 -0.1
07/07/2015
6.29
 140,570 6.37 6.37 6.29 64,300 0 1.0
06/07/2015
6.29
 189,910 6.25 6.33 6.25 0 0 0
03/07/2015
6.29
 286,760 6.37 6.41 6.25 0 0 0
02/07/2015
6.29
 159,480 6.13 6.41 6.13 0 0 0
01/07/2015
6.25
 34,700 6.29 6.29 6.10 5,100 0 0.1
30/06/2015
6.29
 78,000 6.29 6.37 6.25 0 0 0
29/06/2015
6.29
 26,100 6.37 6.37 6.29 0 0 0
26/06/2015
6.29
 170,020 6.25 6.45 6.25 0 0 0
25/06/2015
6.33
 59,200 6.33 6.37 6.33 10,000 0 0.2
24/06/2015
6.33
 123,600 6.37 6.41 6.29 0 0 0
23/06/2015
6.41
 36,240 6.37 6.41 6.37 0 0 0
22/06/2015
6.45
 108,298 6.41 6.45 6.37 0 0 0
19/06/2015
6.41
 38,100 6.41 6.45 6.37 0 0 0
18/06/2015
6.41
 34,100 6.37 6.41 6.37 0 0 0
17/06/2015
6.41
 257,240 6.29 6.45 6.29 126,300 0 2.1
16/06/2015
6.29
 193,210 6.37 6.37 6.29 0 10 0.0
15/06/2015
6.33
 79,500 6.37 6.41 6.33 8,000 0 0.1
12/06/2015
6.37
 52,254 6.45 6.49 6.37 0 0 0
11/06/2015
6.45
 247,530 6.45 6.49 6.37 8,000 0 0.1
10/06/2015
6.37
 99,279 6.37 6.37 6.25 4,000 0 0.1
09/06/2015
6.37
 144,800 6.37 6.41 6.29 0 0 0
08/06/2015
6.33
 266,700 6.41 6.53 6.29 2,300 10,000 -0.1
05/06/2015
6.33
 232,600 6.25 6.33 6.25 44,300 16,900 0.4
04/06/2015
6.29
 108,250 6.29 6.33 6.25 9,600 10,000 0.0
03/06/2015
6.25
 164,600 6.06 6.29 6.06 113,700 0 1.8
02/06/2015
6.06
 109,321 6.10 6.13 6.06 0 2,600 0.0
01/06/2015
6.10
 94,100 6.29 6.33 6.10 0 0 0
29/05/2015
6.25
 125,900 6.41 6.41 6.21 15,900 15,100 0.0
28/05/2015
6.33
 144,110 6.25 6.37 6.25 0 0 0
27/05/2015
6.25
 41,410 6.21 6.33 6.21 0 0 0
26/05/2015
6.33
 278,600 6.29 6.49 6.21 5,000 0 0.1
25/05/2015
6.21
 26,300 6.21 6.21 6.13 0 0 0
22/05/2015
6.13
 92,200 6.21 6.29 6.13 0 0 0
21/05/2015
6.29
 80,100 6.33 6.33 6.13 0 0 0
20/05/2015
6.25
 74,930 6.10 6.25 6.10 0 0 0
19/05/2015
6.13
 50,293 6.06 6.21 6.06 0 0 0
18/05/2015
6.06
 166,500 5.98 6.06 5.94 44,500 0 0.7
15/05/2015
5.98
 74,200 6.06 6.10 5.98 11,000 0 0.2
14/05/2015
6.02
 45,900 5.98 6.06 5.98 2,000 0 0.0
13/05/2015
6.02
 73,000 6.06 6.06 5.98 5,000 0 0.1
12/05/2015
6.02
 132,200 6.06 6.06 5.98 10,000 0 0.2
11/05/2015
6.10
 100,600 6.02 6.10 6.02 0 0 0
08/05/2015
6.10
 42,990 6.17 6.17 6.02 0 0 0
07/05/2015
6.10
 250,300 6.06 6.17 6.02 199,000 0 3.1
06/05/2015
5.94
 207,800 6.10 6.10 5.94 30,000 0 0.5
05/05/2015
6.06
 344,100 5.90 6.10 5.82 2,300 0 0.0
04/05/2015
5.90
 363,800 6.33 6.33 5.90 24,000 0 0.4
27/04/2015
6.33
 58,900 6.41 6.41 6.29 0 0 0
24/04/2015
6.37
 159,122 6.37 6.49 6.33 0 0 0
23/04/2015
6.37
 75,500 6.53 6.53 6.25 0 1,000 0.0
22/04/2015
6.49
 49,550 6.45 6.49 6.41 0 0 0
21/04/2015
6.49
 453,340 6.45 6.65 6.45 0 0 0
20/04/2015
6.45
 202,520 6.37 6.45 6.33 0 0 0
17/04/2015
6.37
 192,450 6.57 6.57 6.37 33,300 0 0.5
16/04/2015
6.53
 537,730 6.37 6.57 6.37 100,400 0 1.6
15/04/2015
6.37
 247,120 6.41 6.45 6.33 0 0 0
14/04/2015
6.41
 773,500 6.53 6.53 6.33 0 100 0.0
13/04/2015
6.53
 450,845 6.57 6.65 6.49 0 0 0
10/04/2015
6.65
 559,940 6.65 6.72 6.61 1,000 0 0.0
09/04/2015
6.61
 645,000 6.69 6.76 6.61 10,200 0 0.2
08/04/2015
6.69
 701,140 6.45 6.76 6.45 0 0 0
07/04/2015
6.41
 232,500 6.25 6.41 6.25 0 0 0
06/04/2015
6.29
 474,270 6.21 6.33 6.21 127,200 0 2.0
03/04/2015
6.17
 207,400 6.06 6.17 6.06 10,000 0 0.2
02/04/2015
6.10
 79,830 5.94 6.13 5.90 12,500 0 0.2
01/04/2015
5.90
 164,100 6.13 6.13 5.82 32,800 0 0.5
31/03/2015
5.94
 123,220 5.90 6.10 5.90 0 0 0
30/03/2015
5.90
 154,900 6.13 6.13 5.90 0 0 0
27/03/2015
6.06
 143,970 6.17 6.17 6.06 0 0 0
26/03/2015
6.17
 166,960 6.10 6.21 6.10 0 0 0
25/03/2015
6.13
 70,500 6.10 6.13 6.06 0 0 0
24/03/2015
6.10
 214,330 6.10 6.10 5.98 0 0 0
23/03/2015
6.10
 170,700 6.17 6.25 6.10 0 0 0
20/03/2015
6.21
 92,000 6.21 6.21 6.13 0 0 0
19/03/2015
6.21
 138,200 6.29 6.29 6.17 300 0 0.0
18/03/2015
6.25
 188,700 6.33 6.33 6.21 0 0 0

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