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)
01/07/2022
7.85
 15,400 7.94 7.94 7.50 6,800 0 0.1
30/06/2022
7.94
 115,400 8.03 8.03 7.94 51,700 0 0.5
29/06/2022
8.03
 88,200 8.03 8.12 7.94 43,400 0 0.4
28/06/2022
8.03
 92,400 8.03 8.12 7.85 55,700 0 0.5
27/06/2022
8.03
 61,000 7.85 8.03 7.85 28,200 0 0.3
24/06/2022
7.85
 65,500 7.67 7.94 7.67 19,400 0 0.2
23/06/2022
7.67
 53,000 7.67 7.76 7.59 33,900 0 0.3
22/06/2022
7.67
 28,300 7.50 7.67 7.32 7,000 0 0.1
21/06/2022
7.50
 50,600 7.41 7.85 7.32 26,900 0 0.2
20/06/2022
7.41
 63,100 7.94 7.94 7.41 35,200 0 0.3
17/06/2022
7.94
 28,700 8.38 8.38 7.67 14,700 0 0.1
16/06/2022
8.38
 30,600 8.29 8.47 8.20 22,000 0 0.2
15/06/2022
8.29
 95,400 8.47 8.56 8.12 30,800 100 0.3
14/06/2022
8.47
 6,800 8.38 8.73 8.38 0 0 0
13/06/2022
8.38
 44,400 8.91 8.91 8.38 0 0 0
10/06/2022
8.91
 14,600 8.91 8.91 8.03 0 0 0
09/06/2022
8.91
 99,962 8.91 9.00 8.82 0 90,000 -0.9
08/06/2022
8.91
 76,000 8.82 9.00 8.73 0 60,000 -0.6
07/06/2022
8.82
 27,410 8.82 8.91 8.73 0 0 0
06/06/2022
8.82
 66,838 8.82 8.91 8.82 0 0 0
03/06/2022
8.82
 31,005 8.73 9.00 8.73 0 0 0
02/06/2022
8.73
 68,100 9.17 9.17 8.73 0 15,300 -0.2
01/06/2022
9.17
 34,100 9.09 9.17 9.09 0 0 0
31/05/2022
9.09
 20,500 9.26 9.35 9.09 0 0 0
30/05/2022
9.26
 62,100 9.09 9.26 9.09 0 0 0
27/05/2022
9.09
 20,800 9.09 9.09 9.00 100 0 0.0
26/05/2022
9.09
 40,100 9.09 9.09 8.73 0 0 0
25/05/2022
9.09
 49,400 9.09 9.17 9.09 0 0 0
24/05/2022
9.09
 166,200 8.73 9.17 8.65 0 0 0
23/05/2022
8.73
 4,200 8.82 8.82 8.47 0 0 0
20/05/2022
8.82
 50,800 8.65 8.82 8.65 0 0 0
19/05/2022
8.65
 25,300 8.82 8.82 8.38 0 0 0
18/05/2022
8.82
 13,200 8.82 8.91 8.65 0 0 0
17/05/2022
8.82
 29,309 8.20 8.82 8.12 0 0 0
16/05/2022
8.20
 21,000 8.12 8.47 8.12 0 0 0
13/05/2022
8.12
 48,200 8.65 8.65 7.94 0 0 0
12/05/2022
8.65
 41,400 9.26 9.26 8.56 0 0 0
11/05/2022
9.26
 40,900 8.91 9.26 8.91 0 0 0
10/05/2022
8.91
 65,100 8.38 8.91 8.29 0 0 0
09/05/2022
8.38
 100,300 9.26 9.26 8.38 0 0 0
06/05/2022
9.26
 62,600 9.70 9.70 9.26 0 0 0
05/05/2022
9.70
 34,850 9.70 9.88 9.53 0 0 0
04/05/2022
9.70
 40,000 9.97 9.97 9.70 0 8,200 -0.1
29/04/2022
9.97
 42,500 9.88 9.97 9.70 0 0 0
28/04/2022
9.88
 174,900 9.26 9.88 9.26 80,200 0 0.9
27/04/2022
9.26
 37,012 9.26 9.26 9.09 0 0 0
26/04/2022
9.26
 100,601 9.00 9.26 8.12 0 0 0
25/04/2022
9.00
 347,500 9.26 9.44 8.56 0 0 0
22/04/2022
9.26
 35,800 9.53 9.88 9.26 0 0 0
21/04/2022
9.53
 275,500 9.44 9.62 8.56 0 0 0
20/04/2022
9.44
 164,200 9.00 9.44 8.91 0 0 0
19/04/2022
9.00
 83,800 9.00 9.53 9.00 0 0 0
18/04/2022
9.00
 91,200 9.70 9.70 8.91 0 0 0
15/04/2022
9.70
 37,400 9.79 9.88 9.53 0 0 0
14/04/2022
9.79
 38,700 9.88 10.06 9.62 1,600 0 0.0
13/04/2022
9.88
 157,519 9.79 10.23 8.82 0 0 0
12/04/2022
9.79
 108,500 10.76 10.85 9.79 0 0 0
08/04/2022
10.76
 54,700 11.03 11.03 10.76 0 0 0
07/04/2022
11.03
 68,250 11.03 11.12 10.85 0 0 0
06/04/2022
11.03
 196,200 11.03 11.20 10.94 100 0 0.0
05/04/2022
11.03
 229,400 11.20 11.29 10.94 0 0 0
04/04/2022
11.20
 127,800 11.29 11.47 11.12 0 7,800 -0.1
01/04/2022
11.29
 173,400 11.38 11.47 11.20 0 0 0
31/03/2022
11.38
 155,750 11.82 11.82 11.29 1,000 0 0.0
30/03/2022
11.82
 459,638 11.73 12.00 11.12 0 0 0
29/03/2022
11.73
 81,200 11.56 11.82 11.56 0 2,300 -0.0
28/03/2022
11.56
 259,100 11.91 12.17 11.47 0 0 0
25/03/2022
11.91
 282,120 11.91 12.26 11.82 0 21,000 -0.3
24/03/2022
11.91
 220,400 11.91 11.91 11.64 0 0 0
23/03/2022
11.91
 266,800 12.00 12.17 11.82 0 3,000 -0.0
22/03/2022
12.00
 663,900 11.64 12.44 11.82 0 1,000 -0.0
21/03/2022
11.64
 167,810 11.64 11.82 11.56 0 0 0
18/03/2022
11.64
 240,200 11.64 12.17 11.38 0 3,800 -0.0
17/03/2022
11.64
 144,800 11.73 11.91 11.64 0 0 0
16/03/2022
11.73
 294,575 11.73 12.00 11.47 0 0 0
15/03/2022
11.73
 464,900 11.38 12.09 10.59 0 0 0
14/03/2022
11.38
 305,000 11.91 11.91 11.12 1,500 0 0.0
11/03/2022
11.91
 350,200 12.09 12.44 11.91 1,300 0 0.0
10/03/2022
12.09
 1,176,507 11.03 12.09 11.12 5,000 21,000 -0.2
09/03/2022
11.03
 461,300 10.59 11.03 10.41 0 500 -0.0
08/03/2022
10.59
 60,500 11.12 11.12 10.59 0 0 0
07/03/2022
11.12
 115,640 11.03 11.29 10.85 800 0 0.0
04/03/2022
11.03
 313,100 10.32 11.29 10.32 0 0 0
03/03/2022
10.32
 65,500 10.23 10.32 10.14 0 0 0
02/03/2022
10.23
 98,700 10.50 10.50 10.14 0 0 0
01/03/2022
10.50
 48,900 10.41 10.50 10.23 0 0 0
28/02/2022
10.41
 34,300 10.41 10.50 10.23 800 0 0.0
25/02/2022
10.41
 66,300 10.32 10.50 10.23 300 0 0.0
24/02/2022
10.32
 95,700 10.67 10.67 9.88 0 0 0
23/02/2022
10.67
 76,900 10.50 10.67 10.50 0 0 0
22/02/2022
10.50
 114,100 10.67 10.67 10.41 0 0 0
21/02/2022
10.67
 262,400 10.59 10.85 10.41 0 0 0
18/02/2022
10.59
 57,520 10.59 10.59 10.41 0 0 0
17/02/2022
10.59
 25,900 10.67 10.67 10.50 0 0 0
16/02/2022
10.67
 52,596 10.59 10.76 10.50 0 0 0
15/02/2022
10.59
 33,382 10.59 10.67 10.50 0 0 0
14/02/2022
10.59
 59,820 10.76 10.85 10.23 0 4,000 -0.0
11/02/2022
10.76
 143,801 11.03 11.03 10.50 0 0 0
10/02/2022
11.03
 210,000 10.32 11.03 10.23 0 0 0
09/02/2022
10.32
 39,000 10.23 10.32 10.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |