Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2024	5.32	26,804	5.25	5.39	5.25	300	100	0.0
03/01/2024	5.32	600	5.25	5.32	5.25	100	0	0.0
02/01/2024	5.32	21,530	5.25	5.32	5.25	1,300	0	0.0
29/12/2023	5.25	66,200	5.25	5.25	5.25	53,000	0	0.4
28/12/2023	5.32	14,600	5.25	5.32	5.25	13,900	0	0.1
27/12/2023	5.25	16,954	5.18	5.25	5.18	14,600	0	0.1
26/12/2023	5.25	2,200	5.18	5.25	5.18	0	0	0
25/12/2023	5.25	13,600	5.11	5.25	5.11	0	0	0
22/12/2023	5.18	7,473	5.11	5.25	5.11	0	0	0
21/12/2023	5.25	8,201	5.18	5.25	5.11	0	0	0
20/12/2023	5.25	2,305	5.25	5.25	5.18	0	0	0
19/12/2023	5.18	21,300	5.18	5.18	5.18	0	0	0
18/12/2023	5.18	16,100	5.18	5.18	5.11	0	0	0
15/12/2023	5.18	12,500	5.25	5.25	5.18	0	0	0
14/12/2023	5.18	27,500	5.11	5.25	5.11	0	0	0
13/12/2023	5.18	11,000	5.18	5.25	5.18	0	0	0
12/12/2023	5.18	28,700	5.11	5.25	5.11	0	0	0
11/12/2023	5.18	4,301	5.25	5.25	5.18	0	0	0
08/12/2023	5.18	15,830	5.18	5.25	5.11	0	0	0
07/12/2023	5.25	115,900	5.18	5.25	5.11	55,400	0	0.4
06/12/2023	5.25	35,600	5.18	5.25	5.11	200	0	0.0
05/12/2023	5.18	19,300	5.25	5.25	5.18	0	0	0
04/12/2023	5.25	16,300	5.18	5.25	5.18	0	2,000	0.0
01/12/2023	5.25	4,710	5.18	5.25	5.18	0	0	0
30/11/2023	5.18	12,200	5.11	5.18	5.11	0	0	0
29/11/2023	5.18	4,103	5.11	5.18	5.11	0	3	0.0
28/11/2023	5.18	28,700	5.11	5.18	5.11	0	0	0
27/11/2023	5.18	32,300	5.11	5.18	5.11	0	0	0
24/11/2023	5.18	23,300	5.18	5.25	5.11	0	0	0
23/11/2023	5.18	17,304	5.18	5.25	5.18	1,600	0	0.0
22/11/2023	5.25	5,200	5.25	5.25	5.18	0	0	0
21/11/2023	5.25	11,400	5.18	5.25	5.18	0	0	0
20/11/2023	5.25	200	5.18	5.25	5.18	0	0	0
17/11/2023	5.25	30,600	5.25	5.25	5.18	0	0	0
16/11/2023	5.25	2,900	5.18	5.25	5.11	0	0	0
15/11/2023	5.18	76,200	5.18	5.25	5.18	0	0	0
14/11/2023	5.18	12,700	5.18	5.25	5.18	0	0	0
13/11/2023	5.25	2,100	5.18	5.25	5.18	0	0	0
10/11/2023	5.25	14,500	5.18	5.25	5.18	0	0	0
09/11/2023	5.25	50,800	5.18	5.32	5.18	100	200	0.0
08/11/2023	5.25	4,800	5.18	5.25	5.11	0	0	0
07/11/2023	5.25	89,253	5.25	5.32	5.18	0	0	0
06/11/2023	5.25	23,800	5.25	5.25	5.18	0	0	0
03/11/2023	5.25	3,300	5.18	5.25	5.18	0	0	0
02/11/2023	5.25	46,100	5.18	5.25	5.18	0	0	0
01/11/2023	5.18	35,900	5.11	5.18	5.04	2,000	0	0.0
31/10/2023	5.18	71,200	5.11	5.18	5.04	0	0	0
30/10/2023	5.25	32,000	5.11	5.25	5.04	0	0	0
27/10/2023	4.89	1,700	4.61	4.89	4.61	0	500	0.0
26/10/2023	5.18	101,200	5.11	5.25	5.04	1,000	0	0.0
25/10/2023	5.18	59,500	5.18	5.25	5.18	200	0	0.0
24/10/2023	5.18	3,900	5.11	5.18	5.11	0	0	0
23/10/2023	5.18	5,300	5.04	5.18	5.04	0	0	0
20/10/2023	5.18	10,300	5.11	5.18	5.11	100	0	0.0
19/10/2023	5.18	19,800	5.11	5.18	5.04	0	0	0
18/10/2023	5.18	26,811	5.18	5.32	5.11	0	100	0.0
17/10/2023	5.32	10,700	5.25	5.32	5.11	2,500	0	0.0
16/10/2023	5.32	23,800	5.32	5.32	5.18	4,500	0	0.0
13/10/2023	5.32	26,910	5.39	5.39	5.25	0	0	0
12/10/2023	5.39	144,400	5.25	5.39	5.18	0	8,000	-0.1
11/10/2023	5.25	900	5.18	5.25	5.18	0	0	0
10/10/2023	5.25	19,201	5.11	5.25	5.11	0	0	0
09/10/2023	5.18	100	5.18	5.18	5.18	100	100	0
06/10/2023	5.18	11,800	5.11	5.18	5.11	0	200	0.0
05/10/2023	5.18	2,300	5.11	5.18	5.11	0	100	0.0
04/10/2023	5.18	11,100	5.11	5.18	5.11	1,000	0	0.0
03/10/2023	5.18	91,400	5.25	5.25	5.04	2,300	400	0.0
02/10/2023	5.25	16,100	5.25	5.25	5.18	0	1,200	0.0
29/09/2023	5.25	40,100	5.11	5.25	5.11	0	5,000	0.0
28/09/2023	5.11	38,500	5.11	5.11	4.96	3,400	0	0.0
27/09/2023	5.04	29,500	5.11	5.11	4.89	13,500	0	0.1
26/09/2023	5.11	38,603	5.11	5.11	4.96	12,000	0	0.1
25/09/2023	5.04	54,240	5.11	5.18	5.04	500	3,000	0.0
22/09/2023	5.18	104,000	5.18	5.18	5.04	24,800	5,000	0.1
21/09/2023	5.25	13,125	5.25	5.32	5.18	0	3,000	0.0
20/09/2023	5.25	107,600	5.25	5.25	5.04	32,900	5,000	0.2
19/09/2023	4.89	1,700	4.61	4.89	4.61	0	500	0.0
18/09/2023	5.18	47,400	5.18	5.18	5.11	0	0	0
15/09/2023	4.89	1,700	4.61	4.89	4.61	0	500	0.0
14/09/2023	5.18	57,700	5.25	5.25	5.04	18,500	0	0.1
13/09/2023	5.25	60,520	5.18	5.25	5.11	10,000	0	0.1
12/09/2023	5.25	31,300	5.18	5.25	5.18	3,200	0	0.0
11/09/2023	5.25	51,400	5.32	5.32	5.25	0	0	0
08/09/2023	5.32	74,800	5.32	5.32	5.25	5,000	0	0.0
07/09/2023	5.25	31,200	5.32	5.32	5.25	0	0	0
06/09/2023	5.32	54,900	5.32	5.39	5.25	0	0	0
05/09/2023	5.39	17,401	5.32	5.39	5.32	0	0	0
31/08/2023	5.32	36,200	5.32	5.32	5.25	0	0	0
30/08/2023	5.32	12,400	5.32	5.32	5.25	0	0	0
29/08/2023	5.32	31,500	5.18	5.39	5.18	15,300	10,000	0.0
28/08/2023	5.25	34,300	5.25	5.25	5.11	8,900	0	0.1
25/08/2023	4.89	1,700	4.61	4.89	4.61	0	500	0.0
24/08/2023	5.25	38,228	5.18	5.25	5.18	20,700	0	0.2
23/08/2023	5.18	10,600	5.18	5.25	5.11	1,600	0	0.0
22/08/2023	5.18	92,900	5.18	5.18	5.04	20,500	0	0.1
21/08/2023	5.18	57,627	5.11	5.18	5.11	16,300	0	0.1
18/08/2023	5.04	264,700	5.39	5.46	5.04	5,000	0	0.0
17/08/2023	5.46	87,100	5.60	5.60	5.46	0	0	0
16/08/2023	5.60	51,582	5.53	5.67	5.53	0	100	0.0
15/08/2023	5.67	106,800	5.60	5.67	5.53	20,000	0	0.2

Page:
<<
7
8
9
>>

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

CTCP Sông Đà 5 (sd5)

THỐNG KÊ GIAO DỊCH