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)
15/04/2013
3.33
 104,300 3.29 3.37 3.27 400 0 0.0
12/04/2013
3.29
 128,300 3.45 3.45 3.27 0 0 0
11/04/2013
3.45
 67,300 3.22 3.47 3.23 0 0 0
10/04/2013
3.22
 234,100 3.25 3.25 3.20 1,000 400 0.0
09/04/2013
3.25
 66,900 3.14 3.25 3.14 0 0 0
08/04/2013
3.14
 113,500 2.94 3.14 3.08 0 0 0
05/04/2013
2.94
 61,700 2.92 3.04 2.86 0 0 0
04/04/2013
2.92
 94,000 3.04 3.04 2.79 0 0 0
03/04/2013
3.04
 114,900 3.16 3.16 3.04 0 0 0
02/04/2013
3.16
 55,500 3.14 3.27 3.12 0 0 0
01/04/2013
3.14
 242,900 3.04 3.20 3.06 0 7,000 -0.1
29/03/2013
3.04
 103,300 3.04 3.12 3.04 400 50,000 -0.8
28/03/2013
3.04
 63,000 3.06 3.12 3.04 0 10,000 -0.2
27/03/2013
3.06
 18,400 3.04 3.06 3.02 1,000 10,000 -0.1
26/03/2013
3.04
 35,100 3.18 3.25 3.04 0 10,000 -0.2
25/03/2013
3.18
 290,800 2.92 3.18 2.90 0 14,000 -0.2
22/03/2013
2.92
 81,200 2.86 2.98 2.84 4,000 10,000 -0.1
21/03/2013
2.86
 17,000 2.90 2.90 2.84 0 0 0
20/03/2013
2.90
 12,900 2.92 2.92 2.83 0 0 0
19/03/2013
2.92
 40,200 2.84 2.92 2.73 0 0 0
18/03/2013
2.84
 39,500 2.88 2.90 2.79 0 0 0
15/03/2013
2.88
 38,000 2.75 2.88 2.77 0 0 0
14/03/2013
2.75
 50,800 2.65 2.75 2.67 4,000 0 0.1
13/03/2013
2.65
 34,800 2.59 2.67 2.63 0 0 0
12/03/2013
2.59
 10,300 2.63 2.65 2.59 0 0 0
11/03/2013
2.63
 26,600 2.63 2.65 2.63 0 4,000 -0.1
08/03/2013
2.63
 9,700 2.67 2.67 2.59 0 0 0
07/03/2013
2.67
 17,700 2.69 2.71 2.61 0 0 0
06/03/2013
2.69
 7,500 2.61 2.73 2.59 0 0 0
05/03/2013
2.61
 12,600 2.63 2.63 2.55 0 0 0
04/03/2013
2.63
 49,700 2.65 2.65 2.61 0 0 0
01/03/2013
2.65
 9,700 2.63 2.73 2.65 0 0 0
28/02/2013
2.63
 23,800 2.69 2.71 2.55 0 0 0
27/02/2013
2.69
 43,400 2.67 2.69 2.53 0 0 0
26/02/2013
2.67
 99,000 2.69 2.75 2.63 0 0 0
25/02/2013
2.69
 23,700 2.47 2.71 2.57 0 0 0
22/02/2013
2.47
 81,700 2.61 2.79 2.44 0 0 0
21/02/2013
2.61
 104,100 2.84 2.92 2.59 4,000 0 0.1
20/02/2013
2.84
 55,800 2.65 2.90 2.73 700 4,300 -0.1
19/02/2013
2.65
 14,500 2.69 2.69 2.61 0 0 0
18/02/2013
2.69
 9,800 2.71 2.77 2.67 0 100 -0.0
08/02/2013
2.71
 47,500 2.57 2.77 2.55 0 1,000 -0.0
07/02/2013
2.57
 900 2.57 2.73 2.57 800 100 0.0
06/02/2013
2.57
 38,600 2.53 2.59 2.49 0 0 0
05/02/2013
2.53
 27,000 2.55 2.55 2.49 20,000 0 0.3
04/02/2013
2.55
 85,900 2.53 2.59 2.53 7,700 0 0.1
01/02/2013
2.53
 42,700 2.55 2.57 2.49 1,300 0 0.0
31/01/2013
2.55
 61,100 2.55 2.61 2.51 0 0 0
30/01/2013
2.55
 261,300 2.40 2.63 2.46 0 500 -0.0
29/01/2013
2.40
 205,400 2.42 2.46 2.38 0 0 0
28/01/2013
2.42
 164,200 2.38 2.55 2.42 3,000 0 0.0
25/01/2013
2.38
 343,200 2.26 2.47 2.22 0 2,000 -0.0
24/01/2013
2.26
 33,800 2.18 2.26 2.20 0 0 0
23/01/2013
2.18
 69,700 2.18 2.26 2.18 0 0 0
22/01/2013
2.18
 84,300 2.16 2.20 2.09 0 0 0
21/01/2013
2.16
 247,100 2.38 2.38 2.14 0 800 -0.0
18/01/2013
2.38
 93,200 2.36 2.53 2.30 0 0 0
17/01/2013
2.36
 361,900 2.14 2.36 2.30 100,000 0 1.2
16/01/2013
2.14
 926,300 1.95 2.14 1.95 7,000 3,000 0.0
15/01/2013
1.95
 127,100 1.91 2.01 1.95 0 1,000 -0.0
14/01/2013
1.91
 8,400 1.93 1.93 1.85 0 1,100 -0.0
11/01/2013
1.93
 2,800 1.91 1.95 1.85 0 100 -0.0
10/01/2013
1.91
 6,600 1.93 1.93 1.83 0 0 0
09/01/2013
1.93
 23,100 1.99 2.03 1.93 1,000 0 0.0
08/01/2013
1.99
 8,900 1.95 2.01 1.95 0 0 0
07/01/2013
1.95
 10,300 1.95 2.01 1.95 0 0 0
04/01/2013
1.95
 4,500 1.89 1.95 1.89 0 0 0
03/01/2013
1.89
 17,500 1.99 2.03 1.89 2,400 0 0.0
02/01/2013
1.99
 13,500 2.10 2.10 1.99 1,600 0 0.0
28/12/2012
2.10
 7,100 2.05 2.14 2.05 0 0 0
27/12/2012
2.05
 10,700 1.97 2.05 1.87 0 0 0
26/12/2012
1.97
 12,300 1.87 1.99 1.83 0 0 0
25/12/2012
1.87
 24,100 1.75 1.87 1.79 0 0 0
24/12/2012
1.75
 7,600 1.77 1.77 1.75 0 0 0
21/12/2012
1.77
 6,000 1.79 1.79 1.75 0 0 0
20/12/2012
1.79
 7,900 1.79 1.79 1.77 0 0 0
19/12/2012
1.79
 6,000 1.71 1.81 1.71 0 0 0
18/12/2012
1.71
 1,700 1.75 1.75 1.71 0 0 0
17/12/2012
1.75
 2,800 1.75 1.75 1.75 0 0 0
14/12/2012
1.75
 8,600 1.77 1.79 1.66 1,000 1,300 -0.0
13/12/2012
1.77
 17,500 1.85 1.85 1.75 0 0 0
12/12/2012
1.85
 3,600 1.75 1.85 1.75 300 500 -0.0
11/12/2012
1.75
 0 1.75 1.75 1.75 0 0 0
10/12/2012
1.75
 10,600 1.75 1.83 1.64 500 0 0.0
07/12/2012
1.75
 6,300 1.77 1.89 1.75 0 0 0
06/12/2012
1.77
 0 1.77 1.77 1.77 0 0 0
05/12/2012
1.77
 9,900 1.89 1.89 1.73 0 0 0
04/12/2012
1.89
 3,700 1.85 1.93 1.75 0 0 0
03/12/2012
1.85
 900 1.83 1.85 1.71 0 0 0
30/11/2012
1.83
 0 1.83 1.83 1.83 0 0 0
29/11/2012
1.83
 300 1.85 1.85 1.83 0 0 0
28/11/2012
1.85
 4,600 1.87 1.87 1.75 0 0 0
27/11/2012
1.87
 14,400 1.75 1.87 1.71 0 0 0
26/11/2012
1.75
 2,500 1.87 1.87 1.75 0 0 0
23/11/2012
1.87
 7,800 1.75 1.87 1.70 0 0 0
22/11/2012
1.75
 1,100 1.81 1.81 1.68 0 0 0
21/11/2012
1.81
 200 1.73 1.81 1.70 0 0 0
20/11/2012
1.73
 8,900 1.83 1.91 1.73 0 0 0
19/11/2012
1.83
 3,400 1.79 1.89 1.83 0 0 0
16/11/2012
1.79
 19,700 1.68 1.79 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |