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
(2024-10-22) 		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)
22/11/2022
6.00
 88,601 6.00 6.44 6.00 6,400 0 0.0
21/11/2022
6.00
 14,100 6.09 6.18 5.56 5,000 100 0.0
18/11/2022
6.09
 21,800 6.09 6.09 5.82 0 0 0
17/11/2022
6.09
 3,800 5.82 6.09 5.29 700 100 0.0
16/11/2022
5.82
 152,700 5.73 5.82 5.20 77,100 100 0.5
15/11/2022
5.73
 156,400 6.35 6.35 5.73 57,700 100 0.4
14/11/2022
6.35
 36,300 6.53 6.53 6.00 19,100 0 0.1
11/11/2022
6.53
 15,500 6.44 6.53 6.18 7,600 0 0.1
10/11/2022
6.44
 19,900 6.79 6.79 6.35 0 0 0
09/11/2022
6.79
 23,400 6.88 6.88 6.79 11,100 0 0.1
08/11/2022
6.88
 3,200 6.88 6.88 6.53 0 0 0
07/11/2022
6.88
 78,601 7.06 7.06 6.62 38,000 0 0.3
04/11/2022
7.06
 40,400 7.23 7.23 6.62 16,000 0 0.1
03/11/2022
7.23
 47,900 7.32 7.32 6.97 28,900 100 0.2
02/11/2022
7.32
 31,900 7.32 7.32 6.97 16,600 0 0.1
01/11/2022
7.32
 18,701 7.23 7.32 7.06 8,000 100 0.1
31/10/2022
7.23
 18,400 7.41 7.41 7.06 11,300 100 0.1
28/10/2022
7.41
 8,090 7.32 7.41 7.15 0 0 0
27/10/2022
7.32
 5,000 7.15 7.32 7.15 2,000 0 0.0
26/10/2022
7.15
 45,150 7.23 7.41 7.06 29,000 0 0.2
25/10/2022
7.23
 31,200 7.32 7.41 7.06 15,000 100 0.1
24/10/2022
7.32
 56,805 7.59 7.59 7.06 30,500 0 0.3
21/10/2022
7.59
 21,700 7.67 7.67 7.32 3,000 0 0.0
20/10/2022
7.67
 8,400 7.59 7.67 7.41 4,700 0 0.0
19/10/2022
7.59
 10,410 7.59 7.67 7.41 4,000 0 0.0
18/10/2022
7.59
 57,809 7.59 7.76 7.50 23,600 0 0.2
17/10/2022
7.59
 49,700 7.67 7.67 7.41 16,000 0 0.1
14/10/2022
7.67
 52,700 7.59 7.76 7.59 24,000 9,700 0.1
13/10/2022
7.59
 27,105 7.76 7.76 7.15 11,100 100 0.1
12/10/2022
7.76
 1,100 7.76 7.76 7.06 0 100 -0.0
11/10/2022
7.76
 903 7.85 7.94 7.67 200 100 0.0
10/10/2022
7.85
 5,315 7.76 7.94 7.50 2,900 0 0.0
07/10/2022
7.76
 55,120 7.94 8.03 7.50 24,400 0 0.2
06/10/2022
7.94
 5,800 8.29 8.29 7.94 2,900 0 0.0
05/10/2022
8.29
 6,066 8.20 8.29 8.20 5,500 0 0.1
04/10/2022
8.20
 10,710 8.12 8.29 7.94 4,500 0 0.0
03/10/2022
8.12
 14,301 8.20 8.56 7.94 5,400 0 0.0
30/09/2022
8.20
 9,610 8.29 8.29 7.94 0 0 0
29/09/2022
8.29
 2,300 8.47 8.47 8.29 2,200 0 0.0
28/09/2022
8.47
 7,619 8.47 8.47 8.12 6,400 100 0.1
27/09/2022
8.47
 21,201 8.47 8.47 8.38 10,000 0 0.1
26/09/2022
8.47
 65,400 8.47 8.47 8.29 34,800 0 0.3
23/09/2022
8.47
 19,900 8.65 8.65 8.47 0 0 0
22/09/2022
8.65
 7,800 8.56 8.65 8.56 2,000 0 0.0
21/09/2022
8.56
 41,050 8.56 8.56 8.38 18,200 0 0.2
20/09/2022
8.56
 2,711 8.56 8.56 8.38 500 0 0.0
19/09/2022
8.56
 23,000 8.73 8.73 8.47 0 0 0
16/09/2022
8.73
 26,070 8.73 8.73 8.56 14,400 0 0.1
15/09/2022
8.73
 31,019 8.56 8.73 8.56 10,100 0 0.1
14/09/2022
8.56
 24,520 8.91 8.91 8.56 0 0 0
13/09/2022
8.91
 12,800 9.17 9.17 8.82 0 0 0
12/09/2022
9.17
 270,200 8.47 9.26 8.47 29,900 0 0.3
09/09/2022
8.47
 11,100 8.47 8.47 8.47 6,000 0 0.1
08/09/2022
8.47
 5,900 8.56 8.56 8.38 1,100 0 0.0
07/09/2022
8.56
 55,100 8.56 8.56 8.47 30,200 0 0.3
06/09/2022
8.56
 32,200 8.56 8.65 8.47 20,300 0 0.2
05/09/2022
8.56
 13,000 8.65 8.65 8.56 0 0 0
31/08/2022
8.65
 10,600 8.73 8.73 8.47 0 0 0
30/08/2022
8.73
 63,205 8.56 8.73 8.56 28,800 0 0.3
29/08/2022
8.56
 31,806 8.65 8.65 8.29 0 0 0
26/08/2022
8.65
 58,100 8.56 8.65 8.56 29,000 300 0.3
25/08/2022
8.56
 136,071 8.65 8.65 8.56 1,000 113,530 -1.1
24/08/2022
8.65
 37,300 8.47 8.65 8.47 19,600 19,200 0.0
23/08/2022
8.47
 48,810 8.56 8.56 8.38 24,300 21,000 0.0
22/08/2022
8.56
 9,900 8.56 8.56 8.38 3,600 0 0.0
19/08/2022
8.56
 6,700 8.56 8.73 8.47 0 500 -0.0
18/08/2022
8.56
 9,707 8.65 8.65 8.56 0 0 0
17/08/2022
8.65
 41,400 8.65 8.73 8.56 0 0 0
16/08/2022
8.65
 86,105 8.65 8.73 8.56 0 0 0
15/08/2022
8.65
 19,900 8.65 8.65 8.47 0 0 0
12/08/2022
8.65
 6,000 8.56 8.73 8.65 5,300 0 0.1
11/08/2022
8.56
 17,200 8.65 8.82 8.56 0 0 0
10/08/2022
8.65
 18,600 8.65 8.65 8.56 0 0 0
09/08/2022
8.65
 24,200 8.65 8.65 8.47 0 0 0
08/08/2022
8.65
 62,313 8.73 8.73 8.47 0 0 0
05/08/2022
8.73
 11,100 8.73 8.82 8.56 0 0 0
04/08/2022
8.73
 43,000 8.82 8.82 8.65 0 0 0
03/08/2022
8.82
 36,100 8.73 8.82 8.56 0 8,900 -0.1
02/08/2022
8.73
 12,000 8.65 8.73 8.65 0 0 0
01/08/2022
8.65
 15,102 8.47 8.65 8.56 10,000 0 0.1
29/07/2022
8.47
 13,600 8.47 8.56 8.38 5,500 0 0.1
28/07/2022
8.47
 14,400 8.38 8.47 8.29 7,000 0 0.1
27/07/2022
8.38
 5,500 8.38 8.38 8.29 2,000 0 0.0
26/07/2022
8.38
 71,100 8.29 8.56 8.29 43,400 0 0.4
25/07/2022
8.29
 2,000 8.20 8.29 8.12 1,100 0 0.0
22/07/2022
8.20
 44,000 8.20 8.29 8.20 28,100 1,000 0.3
21/07/2022
8.20
 21,500 8.20 8.20 8.03 10,900 0 0.1
20/07/2022
8.20
 50,403 8.03 8.29 8.03 24,900 0 0.2
19/07/2022
8.03
 86,500 8.20 8.20 7.94 36,700 0 0.3
18/07/2022
8.20
 26,300 8.12 8.20 8.03 12,700 0 0.1
15/07/2022
8.12
 25,851 8.12 8.12 8.12 18,300 0 0.2
14/07/2022
8.12
 22,301 8.12 8.20 8.12 12,500 0 0.1
13/07/2022
8.12
 31,300 8.03 8.73 8.03 21,600 0 0.2
12/07/2022
8.03
 59,100 7.85 8.12 7.85 23,200 0 0.2
11/07/2022
7.85
 20,800 7.94 7.94 7.76 15,200 0 0.1
08/07/2022
7.94
 71,100 7.76 8.03 7.85 41,500 0 0.4
07/07/2022
7.76
 54,400 7.85 7.94 7.50 30,300 0 0.3
06/07/2022
7.85
 16,700 7.94 8.03 7.76 10,100 0 0.1
05/07/2022
7.94
 31,900 7.94 8.03 7.76 20,200 8,900 0.1
04/07/2022
7.94
 22,300 7.85 7.94 7.76 12,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |