CTCP Sông Đà 5 (sd5)

7.80
-0.10
(-1.27%)
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
(2024-10-22) 		0.10 1.30% 414,470 10,400 0.1
7.60
7.90
7.80
2 tháng
(2024-09-23) 		0.20 2.63% 673,748 10,450 0.1
7.50
7.90
7.80
3 tháng
(2024-08-23) 		0.10 1.30% 892,173 6,850 0.1
7.50
7.90
7.80
6 tháng
(2024-05-27) 		0 0% 2,907,608 -47,530 -0.4
7.50
8.10
7.80
12 tháng
(2023-11-27) 		1.03 15.29% 7,013,287 103,760 0.7
6.77
8.20
7.80
24 tháng
(2022-12-02) 		1.10 16.34% 21,053,981 -1,377,740 -12.5
6.02
8.43
7.80
36 tháng
(2021-12-07) 		-3.67 -31.99% 44,711,432 -35,270 -1.4
5.73
12.26
7.80
60 tháng
(2019-12-18) 		4.14 112.88% 104,797,325 -1,904,760 -13.2
3.44
14.20
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
7.14
 103,410 7.14 7.23 7.14 5,000 0 0.0
30/01/2024
7.14
 43,600 6.95 7.14 6.95 0 0 0
29/01/2024
7.04
 54,800 6.95 7.14 6.95 0 0 0
26/01/2024
6.95
 2,700 6.95 7.04 6.95 0 0 0
25/01/2024
7.04
 29,200 6.95 7.04 6.86 0 0 0
24/01/2024
6.95
 5,100 6.86 6.95 6.86 0 0 0
23/01/2024
6.95
 8,800 6.77 6.95 6.77 0 0 0
22/01/2024
6.95
 25,500 6.86 6.95 6.86 0 0 0
19/01/2024
6.95
 14,200 6.86 6.95 6.86 0 0 0
18/01/2024
6.95
 4,500 6.86 7.04 6.86 0 0 0
17/01/2024
7.04
 19,310 6.95 7.04 6.95 100 0 0.0
16/01/2024
6.95
 800 6.86 6.95 6.77 100 0 0.0
15/01/2024
6.86
 94,800 6.95 6.95 6.77 30,100 0 0.2
12/01/2024
6.95
 29,300 6.86 6.95 6.77 300 0 0.0
11/01/2024
6.95
 4,000 7.04 7.04 6.95 0 0 0
10/01/2024
7.04
 2,100 6.95 7.04 6.95 2,000 0 0.0
09/01/2024
7.04
 7,500 6.95 7.04 6.95 100 0 0.0
08/01/2024
7.04
 21,600 6.95 7.04 6.86 8,400 0 0.1
05/01/2024
6.95
 14,300 6.95 7.04 6.86 0 100 -0.0
04/01/2024
6.95
 26,804 6.86 7.04 6.86 300 100 0.0
03/01/2024
6.95
 600 6.86 6.95 6.86 100 0 0.0
02/01/2024
6.95
 21,530 6.86 6.95 6.86 1,300 0 0.0
29/12/2023
6.86
 66,200 6.95 6.95 6.86 53,000 0 0.4
28/12/2023
6.95
 14,600 6.86 6.95 6.86 13,900 0 0.1
27/12/2023
6.86
 16,900 6.86 6.86 6.77 14,600 0 0.1
26/12/2023
6.86
 2,200 6.86 6.86 6.77 0 0 0
25/12/2023
6.86
 13,700 6.77 6.86 6.67 0 0 0
22/12/2023
6.77
 7,400 6.86 6.86 6.67 0 0 0
21/12/2023
6.86
 8,500 6.86 6.86 6.67 0 0 0
20/12/2023
6.86
 2,300 6.77 6.86 6.77 0 0 0
19/12/2023
6.77
 21,300 6.77 6.77 6.77 0 0 0
18/12/2023
6.77
 16,100 6.77 6.77 6.67 0 0 0
15/12/2023
6.77
 12,500 6.77 6.86 6.77 0 0 0
14/12/2023
6.77
 27,500 6.77 6.86 6.67 0 0 0
13/12/2023
6.77
 11,000 6.77 6.86 6.77 0 0 0
12/12/2023
6.77
 28,700 6.77 6.86 6.67 0 0 0
11/12/2023
6.77
 4,300 6.77 6.86 6.77 0 0 0
08/12/2023
6.77
 15,800 6.86 6.86 6.67 0 0 0
07/12/2023
6.86
 115,900 6.86 6.86 6.67 55,400 0 0.4
06/12/2023
6.86
 35,600 6.77 6.86 6.67 200 0 0.0
05/12/2023
6.77
 23,000 6.86 6.86 6.77 0 0 0
04/12/2023
6.86
 16,300 6.77 6.86 6.77 0 2,000 -0.0
01/12/2023
6.77
 3,100 6.77 6.77 6.67 0 0 0
30/11/2023
6.77
 12,200 6.77 6.77 6.67 0 0 0
29/11/2023
6.77
 4,100 6.77 6.77 6.67 0 3 -0.0
28/11/2023
6.77
 28,700 6.77 6.77 6.67 0 0 0
27/11/2023
6.77
 32,300 6.77 6.77 6.67 0 0 0
24/11/2023
6.77
 23,300 6.77 6.86 6.67 0 0 0
23/11/2023
6.77
 17,300 6.86 6.86 6.77 1,600 0 0.0
22/11/2023
6.86
 5,200 6.86 6.86 6.77 0 0 0
21/11/2023
6.86
 11,400 6.86 6.86 6.77 0 0 0
20/11/2023
6.86
 200 6.86 6.86 6.77 0 0 0
17/11/2023
6.86
 30,600 6.86 6.86 6.77 0 0 0
16/11/2023
6.86
 2,900 6.77 6.86 6.67 0 0 0
15/11/2023
6.77
 76,200 6.77 6.86 6.77 0 0 0
14/11/2023
6.77
 12,700 6.86 6.86 6.77 0 0 0
13/11/2023
6.86
 2,100 6.86 6.86 6.77 0 0 0
10/11/2023
6.86
 14,500 6.86 6.86 6.77 0 0 0
09/11/2023
6.86
 50,800 6.86 6.95 6.77 100 200 -0.0
08/11/2023
6.86
 4,800 6.86 6.86 6.67 0 0 0
07/11/2023
6.86
 6,600 6.86 6.86 6.67 0 0 0
06/11/2023
6.86
 23,800 6.86 6.86 6.77 0 0 0
03/11/2023
6.86
 3,300 6.86 6.86 6.77 0 0 0
02/11/2023
6.86
 46,100 6.77 6.86 6.77 0 0 0
01/11/2023
6.77
 35,900 6.77 6.77 6.58 2,000 0 0.0
31/10/2023
6.77
 71,200 6.86 6.86 6.58 0 0 0
30/10/2023
6.86
 32,000 6.77 6.86 6.58 0 0 0
27/10/2023
6.77
 29,900 6.77 6.95 6.58 2,500 2,100 0
26/10/2023
6.77
 101,200 6.77 6.86 6.58 1,000 0 0.0
25/10/2023
6.77
 59,500 6.77 6.86 6.77 200 0 0.0
24/10/2023
6.77
 3,900 6.77 6.77 6.67 0 0 0
23/10/2023
6.77
 5,300 6.77 6.77 6.58 0 0 0
20/10/2023
6.77
 10,300 6.77 6.77 6.67 100 0 0.0
19/10/2023
6.77
 19,800 6.77 6.77 6.58 0 0 0
18/10/2023
6.77
 26,800 6.95 6.95 6.67 0 100 -0.0
17/10/2023
6.95
 10,700 6.95 6.95 6.67 2,500 0 0.0
16/10/2023
6.95
 23,800 6.95 6.95 6.77 4,500 0 0.0
13/10/2023
6.95
 26,900 7.04 7.04 6.86 0 0 0
12/10/2023
7.04
 144,400 6.86 7.04 6.77 0 8,000 -0.1
11/10/2023
6.86
 900 6.86 6.86 6.77 0 0 0
10/10/2023
6.86
 19,200 6.77 6.86 6.67 0 0 0
09/10/2023
6.77
 100 6.77 6.77 6.77 100 100 0
06/10/2023
6.77
 11,800 6.77 6.77 6.67 0 200 -0.0
05/10/2023
6.77
 2,300 6.77 6.77 6.67 0 100 -0.0
04/10/2023
6.77
 11,100 6.77 6.77 6.67 1,000 0 0.0
03/10/2023
6.77
 91,400 6.86 6.86 6.58 2,300 400 0.0
02/10/2023
6.86
 16,100 6.86 6.86 6.77 0 1,200 -0.0
29/09/2023
6.86
 40,100 6.67 6.86 6.67 0 5,000 -0.0
28/09/2023
6.67
 38,500 6.58 6.67 6.49 3,400 0 0.0
27/09/2023
6.58
 29,500 6.67 6.67 6.40 13,500 0 0.1
26/09/2023
6.67
 38,600 6.58 6.67 6.49 12,000 0 0.1
25/09/2023
6.58
 54,200 6.77 6.77 6.58 500 3,000 -0.0
22/09/2023
6.77
 104,000 6.86 6.86 6.58 24,800 5,000 0.1
21/09/2023
6.86
 13,100 6.86 6.95 6.77 0 3,000 -0.0
20/09/2023
6.86
 107,600 6.86 6.86 6.58 32,900 5,000 0.2
19/09/2023
6.86
 32,400 6.77 6.86 6.67 0 0 0
18/09/2023
6.77
 47,400 6.77 6.77 6.67 0 0 0
15/09/2023
6.77
 13,300 6.77 6.86 6.77 200 0 0
14/09/2023
6.77
 57,700 6.86 6.86 6.58 18,500 0 0.1
13/09/2023
6.86
 60,500 6.86 6.86 6.67 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |