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)
12/09/2023
6.86
 31,300 6.86 6.86 6.77 3,200 0 0.0
11/09/2023
6.86
 51,400 6.95 6.95 6.86 0 0 0
08/09/2023
6.95
 74,800 6.86 6.95 6.86 5,000 0 0.0
07/09/2023
6.86
 31,200 6.95 6.95 6.86 0 0 0
06/09/2023
6.95
 54,900 7.04 7.04 6.86 0 0 0
05/09/2023
7.04
 17,400 6.95 7.04 6.95 0 0 0
31/08/2023
6.95
 36,200 6.95 6.95 6.86 0 0 0
30/08/2023
6.95
 12,400 6.95 6.95 6.86 0 0 0
29/08/2023
6.95
 31,500 6.86 7.04 6.77 15,300 10,000 0.0
28/08/2023
6.86
 34,300 6.77 6.86 6.67 8,900 0 0.1
25/08/2023
6.77
 7,200 6.86 6.95 6.77 100 0 0
24/08/2023
6.86
 38,200 6.77 6.86 6.77 20,700 0 0.2
23/08/2023
6.77
 10,600 6.77 6.86 6.67 1,600 0 0.0
22/08/2023
6.77
 92,900 6.77 6.77 6.58 20,500 0 0.1
21/08/2023
6.77
 57,600 6.58 6.77 6.67 16,300 0 0.1
18/08/2023
6.58
 264,700 7.14 7.14 6.58 5,000 0 0.0
17/08/2023
7.14
 87,100 7.32 7.32 7.14 0 0 0
16/08/2023
7.32
 51,500 7.41 7.41 7.23 0 100 -0.0
15/08/2023
7.41
 106,800 7.32 7.41 7.23 20,000 0 0.2
14/08/2023
7.32
 54,800 7.23 7.41 7.23 2,000 0 0.0
11/08/2023
7.23
 99,200 7.32 7.41 7.14 0 0 0
10/08/2023
7.32
 261,700 7.32 7.60 7.23 10,600 2,000 0.1
09/08/2023
7.32
 162,500 7.23 7.32 7.14 100 0 0.0
08/08/2023
7.23
 105,200 7.23 7.32 7.14 0 2,100 -0.0
07/08/2023
7.23
 80,300 7.23 7.23 7.04 800 2,900 -0.0
04/08/2023
7.23
 125,500 7.14 7.23 7.04 0 7,400 -0.1
03/08/2023
7.14
 103,500 7.14 7.23 6.95 18,400 4,800 0.1
02/08/2023
7.14
 96,800 7.14 7.23 7.04 5,000 5,000 -0.0
01/08/2023
7.14
 147,200 7.41 7.51 7.14 0 0 0
31/07/2023
7.41
 184,700 7.23 7.41 7.23 600 10,000 -0.1
28/07/2023
7.23
 142,800 7.04 7.23 7.04 0 10,000 -0.1
27/07/2023
7.04
 87,000 7.04 7.14 6.95 0 5,000 -0.0
26/07/2023
7.04
 190,600 7.14 7.14 6.86 30,000 0 0.2
25/07/2023
7.14
 178,100 7.14 7.23 7.14 0 0 0
24/07/2023
7.14
 107,800 7.04 7.32 7.04 12,000 0 0.1
21/07/2023
7.04
 206,600 7.04 7.23 7.04 0 0 0
20/07/2023
7.04
 137,300 6.95 7.23 6.86 0 0 0
19/07/2023
6.95
 251,800 6.95 7.41 6.95 0 0 0
18/07/2023
6.95
 205,600 6.86 6.95 6.58 0 0 0
17/07/2023
6.86
 80,700 6.86 6.95 6.86 0 0 0
14/07/2023
6.86
 59,800 6.86 6.95 6.77 0 0 0
13/07/2023
6.86
 51,300 6.86 6.95 6.86 0 0 0
12/07/2023
6.86
 40,100 6.86 6.95 6.77 1,000 0 0.0
11/07/2023
6.86
 89,200 6.86 6.95 6.77 0 0 0
10/07/2023
6.86
 66,200 6.67 6.86 6.77 0 0 0
07/07/2023
6.67
 182,700 6.58 6.77 6.49 0 0 0
06/07/2023
6.58
 66,200 6.77 6.77 6.49 0 0 0
05/07/2023
6.77
 76,200 6.77 6.86 6.67 0 0 0
04/07/2023
6.77
 141,600 6.58 6.86 6.49 0 0 0
03/07/2023
6.58
 43,900 6.67 6.77 6.58 0 0 0
30/06/2023
6.67
 95,611 6.77 6.86 6.67 0 0 0
29/06/2023
6.77
 38,300 6.95 6.95 6.77 0 0 0
28/06/2023
6.95
 69,400 6.86 7.04 6.77 0 0 0
27/06/2023
6.86
 96,900 6.95 7.14 6.77 0 0 0
26/06/2023
6.95
 195,800 7.04 7.14 6.77 0 0 0
23/06/2023
7.04
 55,700 7.23 7.23 7.04 100 0 0.0
22/06/2023
7.23
 11,700 7.14 7.32 7.23 0 0 0
21/06/2023
7.14
 82,800 7.23 7.32 7.04 0 0 0
20/06/2023
7.23
 111,400 7.41 7.41 7.04 0 0 0
19/06/2023
7.41
 251,800 7.41 7.60 6.95 0 0 0
16/06/2023
7.41
 130,100 7.51 7.60 7.41 0 0 0
15/06/2023
7.51
 79,900 7.51 7.60 7.32 1,000 0 0.0
14/06/2023
7.51
 166,303 7.60 7.88 7.51 0 0 0
13/06/2023
7.60
 293,382 7.69 7.97 7.60 0 0 0
12/06/2023
7.69
 223,700 8.06 8.06 7.23 200 0 0.0
09/06/2023
8.06
 35,900 8.16 8.25 7.97 1,400 4,600 -0.0
08/06/2023
8.16
 428,700 8.43 8.62 8.06 600 200,300 -1.8
07/06/2023
8.43
 691,600 7.69 8.43 7.69 0 350,200 -3.2
06/06/2023
7.69
 418,807 7.79 7.97 7.51 100 216,300 -1.8
05/06/2023
7.79
 353,403 8.25 8.62 7.51 0 102,600 -0.9
02/06/2023
8.25
 1,091,362 7.51 8.25 7.88 0 560,000 -5.0
01/06/2023
7.51
 448,907 6.86 7.51 6.95 0 250,900 -2.0
31/05/2023
6.86
 240,600 6.67 7.04 6.58 0 123,300 -0.9
30/05/2023
6.67
 33,100 6.77 6.77 6.58 0 0 0
29/05/2023
6.77
 38,300 6.67 6.86 6.49 0 0 0
26/05/2023
6.67
 7,611 6.58 6.67 6.40 0 0 0
25/05/2023
6.58
 11,400 6.58 6.58 6.40 0 0 0
24/05/2023
6.58
 24,000 6.58 6.58 6.49 0 0 0
23/05/2023
6.58
 6,302 6.67 6.67 6.58 0 0 0
22/05/2023
6.67
 20,200 6.67 6.67 6.58 0 0 0
19/05/2023
6.67
 7,300 6.67 6.67 6.49 0 0 0
18/05/2023
6.67
 4,300 6.77 6.77 6.67 0 0 0
17/05/2023
6.77
 9,200 6.86 6.86 6.21 0 0 0
16/05/2023
6.86
 45,900 6.67 6.86 6.67 0 0 0
15/05/2023
6.67
 41,900 6.58 6.77 6.58 0 0 0
12/05/2023
6.58
 16,600 6.58 6.77 6.58 0 0 0
11/05/2023
6.58
 43,700 6.40 6.58 6.40 0 0 0
10/05/2023
6.40
 10 6.40 6.40 6.40 0 0 0
09/05/2023
6.40
 100 6.40 6.40 6.40 0 0 0
08/05/2023
6.40
 23,000 6.30 6.49 6.21 0 0 0
05/05/2023
6.30
 200 6.30 6.30 6.12 0 0 0
04/05/2023
6.30
 7,100 6.30 6.30 6.12 0 0 0
28/04/2023
6.30
 4,500 6.30 6.30 6.12 0 0 0
27/04/2023
6.30
 5,100 6.30 6.30 6.21 0 0 0
26/04/2023
6.30
 0 6.30 6.30 6.30 0 0 0
25/04/2023
6.30
 7,000 6.21 6.30 6.12 1,700 0 0.0
24/04/2023
6.21
 3,420 6.30 6.30 6.02 0 0 0
21/04/2023
6.30
 2,700 6.21 6.30 6.12 0 0 0
20/04/2023
6.21
 13,800 6.30 6.30 5.93 400 0 0.0
19/04/2023
6.30
 0 6.30 6.30 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |