CTCP Sông Đà 5 (sd5)

6.50
-0.20
(-2.99%)
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)
01/08/2013
3.88
 65,800 3.83 3.92 3.80 0 0 0
31/07/2013
3.82
 48,100 3.92 3.94 3.82 0 0 0
30/07/2013
3.98
 13,200 3.95 4.03 3.95 0 0 0
29/07/2013
3.95
 114,300 3.92 4.09 3.82 37,700 0 1.0
26/07/2013
3.86
 65,300 3.89 3.94 3.74 0 0 0
25/07/2013
3.88
 41,600 3.97 4.04 3.80 0 0 0
24/07/2013
4.03
 56,300 4.12 4.19 4.03 4,500 0 0.1
23/07/2013
4.22
 58,600 4.18 4.28 4.13 14,500 0 0.4
22/07/2013
4.20
 39,600 4.47 4.47 4.10 11,500 0 0.3
19/07/2013
4.32
 43,400 4.23 4.32 4.20 5,000 0 0.1
18/07/2013
4.26
 75,800 4.26 4.32 4.23 20,000 0 0.6
17/07/2013
4.31
 31,600 4.32 4.32 4.22 4,000 0 0.1
16/07/2013
4.25
 78,500 4.15 4.29 4.15 4,100 0 0.1
15/07/2013
4.06
 116,700 3.88 4.06 3.86 14,200 0 0.4
12/07/2013
3.83
 38,200 3.74 3.83 3.73 7,200 0 0.2
11/07/2013
3.71
 7,000 3.65 3.79 3.65 0 0 0
10/07/2013
3.71
 19,900 3.73 3.73 3.64 0 0 0
09/07/2013
3.70
 55,600 3.82 3.82 3.67 5,000 0 0.1
08/07/2013
3.73
 76,500 3.80 3.85 3.73 15,000 0 0.4
05/07/2013
3.88
 83,600 3.82 3.95 3.82 34,000 0 0.9
04/07/2013
3.83
 49,300 3.82 3.86 3.77 17,200 0 0.4
03/07/2013
3.83
 53,300 3.88 3.92 3.80 0 0 0
02/07/2013
3.91
 45,700 3.97 4.00 3.91 0 300 0.0
01/07/2013
4.01
 106,700 3.82 4.03 3.76 19,000 0 0.5
28/06/2013
3.89
 41,500 4.03 4.03 3.89 6,400 0 0.2
27/06/2013
3.98
 165,300 3.73 4.01 3.73 20,000 0 0.5
26/06/2013
3.62
 66,400 3.53 3.71 3.40 0 0 0
25/06/2013
3.56
 176,100 3.58 3.59 3.28 0 1,000 0.0
24/06/2013
3.56
 220,900 3.55 3.73 3.40 37,600 0 0.9
21/06/2013
3.55
 363,900 3.31 3.61 3.31 31,000 0 0.7
20/06/2013
3.31
 350,900 3.13 3.38 3.13 35,000 0 0.8
19/06/2013
3.12
 56,800 3.03 3.16 3.03 0 0 0
18/06/2013
3.09
 84,200 3.09 3.10 2.88 0 0 0
17/06/2013
3.16
 78,000 3.18 3.18 3.04 0 0 0
14/06/2013
3.27
 58,500 3.28 3.43 3.21 0 0 0
13/06/2013
3.28
 200,400 3.31 3.31 3.13 0 0 0
12/06/2013
3.01
 83,400 2.74 3.01 2.68 0 0 0
11/06/2013
2.74
 24,500 3.00 3.00 2.73 0 0 0
10/06/2013
2.73
 12,100 2.73 2.76 2.73 0 0 0
07/06/2013
2.70
 51,400 2.68 2.73 2.62 0 0 0
06/06/2013
2.70
 25,000 2.73 2.73 2.68 0 0 0
05/06/2013
2.73
 42,500 2.70 2.73 2.68 0 1,500 0.0
04/06/2013
2.73
 23,200 2.73 2.73 2.67 0 0 0
03/06/2013
2.73
 9,100 2.73 2.76 2.73 0 0 0
31/05/2013
2.73
 37,500 2.73 2.80 2.71 0 0 0
30/05/2013
2.74
 27,700 2.71 2.74 2.71 0 0 0
29/05/2013
2.74
 27,200 2.74 2.74 2.73 0 0 0
28/05/2013
2.73
 61,900 2.70 2.74 2.68 0 0 0
27/05/2013
2.70
 50,200 2.70 2.70 2.68 0 0 0
24/05/2013
2.68
 24,600 2.73 2.73 2.62 0 0 0
23/05/2013
2.73
 8,000 2.68 2.76 2.68 0 0 0
22/05/2013
2.74
 49,600 2.74 2.76 2.73 0 0 0
21/05/2013
2.74
 32,100 2.74 2.83 2.74 0 0 0
20/05/2013
2.74
 13,100 2.76 2.76 2.74 0 0 0
17/05/2013
2.76
 14,400 2.77 2.77 2.76 0 0 0
16/05/2013
2.76
 13,900 2.82 2.82 2.74 0 0 0
15/05/2013
2.82
 70,700 2.80 2.82 2.70 0 0 0
14/05/2013
2.71
 93,200 2.73 2.77 2.71 0 1,000 0.0
13/05/2013
2.73
 13,400 2.80 2.82 2.73 0 0 0
10/05/2013
2.73
 50,000 2.80 2.80 2.65 0 0 0
09/05/2013
2.76
 3,800 2.70 2.76 2.70 0 0 0
08/05/2013
2.77
 3,600 2.68 2.77 2.61 0 0 0
07/05/2013
2.82
 16,000 2.77 2.82 2.76 0 0 0
06/05/2013
2.79
 59,800 2.83 2.83 2.76 0 0 0
03/05/2013
2.70
 22,900 2.58 2.71 2.58 0 0 0
02/05/2013
2.58
 3,500 2.56 2.59 2.56 0 0 0
26/04/2013
2.62
 11,700 2.64 2.64 2.40 0 0 0
25/04/2013
2.49
 38,500 2.46 2.49 2.40 0 0 0
24/04/2013
2.51
 92,700 2.55 2.55 2.28 1,200 0 0.0
23/04/2013
2.51
 42,400 2.58 2.62 2.49 0 0 0
22/04/2013
2.55
 23,800 2.76 2.86 2.52 0 0 0
18/04/2013
2.83
 36,900 2.74 2.83 2.64 0 0 0
17/04/2013
2.91
 340,100 2.77 3.03 2.73 300 0 0.0
16/04/2013
2.76
 152,600 2.52 2.76 2.52 0 0 0
15/04/2013
2.55
 104,300 2.52 2.58 2.51 400 0 0.0
12/04/2013
2.52
 128,300 2.53 2.56 2.51 0 0 0
11/04/2013
2.64
 67,300 2.48 2.65 2.48 0 0 0
10/04/2013
2.46
 234,100 2.48 2.49 2.45 1,000 400 0.0
09/04/2013
2.49
 66,900 2.40 2.49 2.40 0 0 0
08/04/2013
2.40
 113,500 2.37 2.40 2.36 0 0 0
05/04/2013
2.25
 61,700 2.21 2.33 2.19 0 0 0
04/04/2013
2.24
 94,000 2.31 2.33 2.13 0 0 0
03/04/2013
2.33
 114,900 2.42 2.42 2.33 0 0 0
02/04/2013
2.42
 55,500 2.42 2.51 2.39 0 0 0
01/04/2013
2.40
 242,900 2.39 2.45 2.34 0 7,000 -0.1
29/03/2013
2.33
 103,300 2.37 2.39 2.33 400 50,000 -0.8
28/03/2013
2.33
 63,000 2.34 2.39 2.33 0 10,000 -0.2
27/03/2013
2.34
 18,400 2.34 2.34 2.31 1,000 10,000 -0.1
26/03/2013
2.33
 35,100 2.43 2.49 2.33 0 10,000 -0.2
25/03/2013
2.43
 290,800 2.22 2.43 2.22 0 14,000 -0.2
22/03/2013
2.24
 81,200 2.24 2.28 2.18 4,000 10,000 -0.1
21/03/2013
2.19
 17,000 2.18 2.19 2.18 0 0 0
20/03/2013
2.22
 12,900 2.16 2.22 2.16 0 0 0
19/03/2013
2.24
 40,200 2.12 2.24 2.09 0 0 0
18/03/2013
2.18
 39,500 2.22 2.22 2.13 0 0 0
15/03/2013
2.21
 38,000 2.16 2.21 2.12 0 0 0
14/03/2013
2.10
 50,800 2.04 2.10 2.04 4,000 0 0.1
13/03/2013
2.03
 34,800 2.03 2.04 2.01 0 0 0
12/03/2013
1.98
 10,300 2.01 2.03 1.98 0 0 0
11/03/2013
2.01
 26,600 2.01 2.03 2.01 0 4,000 -0.1

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