CTCP Sông Đà 5 (sd5)

6.70
0
(0%)
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)
14/08/2023
5.60
 54,921 5.53 5.67 5.53 2,000 0 0.0
11/08/2023
5.53
 99,200 5.60 5.67 5.46 0 0 0
10/08/2023
5.60
 261,750 5.60 5.82 5.53 10,600 2,000 0.1
09/08/2023
5.60
 162,507 5.53 5.60 5.46 100 0 0.0
08/08/2023
5.53
 105,200 5.53 5.60 5.46 0 2,100 0.0
07/08/2023
5.53
 80,380 5.53 5.53 5.39 800 2,900 0.0
04/08/2023
5.53
 125,518 5.46 5.53 5.39 0 7,400 -0.1
03/08/2023
5.46
 103,505 5.53 5.53 5.32 18,400 4,800 0.1
02/08/2023
5.46
 96,800 5.39 5.53 5.39 5,000 5,000 0.0
01/08/2023
5.46
 147,200 5.67 5.74 5.46 0 0 0
31/07/2023
5.67
 184,700 5.53 5.67 5.53 600 10,000 -0.1
28/07/2023
5.53
 142,800 5.39 5.53 5.39 0 10,000 -0.1
27/07/2023
5.39
 87,007 5.39 5.46 5.32 0 5,000 0.0
26/07/2023
5.39
 190,626 5.46 5.46 5.25 30,000 0 0.2
25/07/2023
5.46
 178,100 5.53 5.53 5.46 0 0 0
24/07/2023
5.46
 107,814 5.53 5.60 5.39 12,000 0 0.1
21/07/2023
5.39
 206,605 5.46 5.53 5.39 0 0 0
20/07/2023
5.39
 137,300 5.39 5.53 5.25 0 0 0
19/07/2023
5.32
 251,810 5.32 5.67 5.32 0 0 0
18/07/2023
5.32
 205,600 5.25 5.32 5.04 0 0 0
17/07/2023
5.25
 80,728 5.25 5.32 5.25 0 0 0
14/07/2023
5.25
 59,800 5.25 5.32 5.18 0 0 0
13/07/2023
5.25
 51,300 5.25 5.32 5.25 0 0 0
12/07/2023
5.25
 40,103 5.25 5.32 5.18 1,000 0 0.0
11/07/2023
5.25
 89,253 5.25 5.32 5.18 0 0 0
10/07/2023
5.18
 11,800 5.11 5.18 5.11 0 200 0.0
07/07/2023
5.11
 182,705 5.04 5.18 4.96 0 0 0
06/07/2023
5.04
 66,200 5.18 5.18 4.96 0 0 0
05/07/2023
5.18
 76,300 5.18 5.25 5.11 0 0 0
04/07/2023
5.18
 141,600 5.04 5.25 4.96 0 0 0
03/07/2023
5.04
 67,500 5.18 5.18 5.04 0 0 0
30/06/2023
4.89
 1,700 4.61 4.89 4.61 0 500 0.0
29/06/2023
5.18
 38,300 5.32 5.32 5.18 0 0 0
28/06/2023
5.32
 69,700 5.25 5.39 5.18 0 0 0
27/06/2023
5.25
 107,500 5.32 5.46 5.18 0 0 0
26/06/2023
5.32
 197,800 5.46 5.46 5.18 0 0 0
23/06/2023
5.46
 62,300 5.53 5.53 5.39 100 0 0.0
22/06/2023
5.53
 76,300 5.60 5.67 5.53 0 0 0
21/06/2023
5.53
 83,000 5.53 5.60 5.39 0 0 0
20/06/2023
4.89
 1,700 4.61 4.89 4.61 0 500 0.0
19/06/2023
5.46
 252,100 5.82 5.82 5.32 0 0 0
16/06/2023
5.82
 140,100 5.82 5.82 5.67 0 0 0
15/06/2023
5.74
 82,200 5.82 5.82 5.60 1,000 0 0.0
14/06/2023
5.74
 166,303 6.03 6.03 5.74 0 0 0
13/06/2023
4.89
 1,700 4.61 4.89 4.61 0 500 0.0
12/06/2023
5.89
 223,710 5.89 6.10 5.53 200 0 0.0
09/06/2023
6.03
 242,900 6.24 6.31 5.82 1,400 4,600 0.0
08/06/2023
6.24
 428,700 6.45 6.60 6.17 600 200,300 -1.8
07/06/2023
6.45
 713,200 5.89 6.45 5.89 0 350,200 -3.2
06/06/2023
5.89
 429,407 6.10 6.10 5.74 100 216,300 -1.8
05/06/2023
5.96
 353,403 6.31 6.60 5.74 0 102,600 -0.9
02/06/2023
6.31
 1,091,362 6.31 6.31 6.03 0 560,000 -5.0
01/06/2023
5.74
 448,907 5.32 5.74 5.32 0 250,900 -2.0
31/05/2023
5.25
 250,400 5.18 5.39 5.04 0 123,300 -0.9
30/05/2023
5.18
 33,400 5.18 5.18 5.04 0 0 0
29/05/2023
5.18
 38,300 4.96 5.25 4.96 0 0 0
26/05/2023
5.11
 7,611 5.11 5.11 4.89 0 0 0
25/05/2023
5.04
 11,400 4.89 5.04 4.89 0 0 0
24/05/2023
5.04
 24,000 5.04 5.04 4.96 0 0 0
23/05/2023
5.04
 6,302 5.11 5.11 5.04 0 0 0
22/05/2023
5.11
 20,200 5.04 5.11 5.04 0 0 0
19/05/2023
5.11
 7,300 4.96 5.11 4.96 0 0 0
18/05/2023
5.11
 6,300 5.18 5.18 5.11 0 0 0
17/05/2023
5.18
 9,700 5.18 5.18 4.75 0 0 0
16/05/2023
5.25
 45,900 5.11 5.25 5.11 0 0 0
15/05/2023
5.11
 41,906 5.04 5.18 5.04 0 0 0
12/05/2023
5.04
 16,611 5.11 5.18 5.04 0 0 0
11/05/2023
5.04
 43,718 4.89 5.04 4.89 0 0 0
10/05/2023
4.89
 11,510 4.82 4.96 4.82 0 0 0
09/05/2023
4.89
 100 4.89 4.89 4.89 0 0 0
08/05/2023
4.89
 23,000 4.75 4.96 4.75 0 0 0
05/05/2023
4.82
 200 4.68 4.82 4.68 0 0 0
04/05/2023
4.82
 7,100 4.68 4.82 4.68 0 0 0
28/04/2023
4.82
 4,500 4.82 4.82 4.68 0 0 0
27/04/2023
4.82
 5,100 4.75 4.82 4.75 0 0 0
26/04/2023
4.82
 0 4.82 4.82 4.82 0 0 0
25/04/2023
4.82
 7,000 4.75 4.82 4.68 1,700 0 0.0
24/04/2023
4.75
 3,420 4.61 4.75 4.61 0 0 0
21/04/2023
4.82
 2,700 4.68 4.82 4.68 0 0 0
20/04/2023
4.75
 14,200 4.68 4.75 4.54 400 0 0.0
19/04/2023
4.82
 0 4.82 4.82 4.82 0 0 0
18/04/2023
4.82
 6,400 4.75 4.82 4.75 0 0 0
17/04/2023
4.75
 2,100 4.75 4.75 4.68 0 0 0
14/04/2023
4.82
 9,300 4.61 4.82 4.61 0 0 0
13/04/2023
4.82
 5,900 4.75 4.82 4.75 0 0 0
12/04/2023
4.75
 7,300 4.75 4.75 4.54 0 0 0
11/04/2023
4.68
 6,900 4.75 4.82 4.68 0 0 0
10/04/2023
5.18
 11,100 5.11 5.18 5.11 1,000 0 0.0
07/04/2023
4.89
 0 4.89 4.89 4.89 0 0 0
06/04/2023
4.89
 15,400 4.75 4.89 4.68 0 0 0
05/04/2023
4.75
 6,710 4.68 4.75 4.68 0 0 0
04/04/2023
4.68
 6,700 4.75 4.82 4.68 0 0 0
03/04/2023
4.68
 9,900 4.75 4.75 4.61 0 1,000 0.0
31/03/2023
4.68
 5,800 4.61 4.68 4.61 0 0 0
30/03/2023
4.68
 2,400 4.68 4.75 4.68 0 0 0
29/03/2023
4.61
 1,800 4.68 4.68 4.61 0 0 0
28/03/2023
4.61
 3,010 4.68 4.75 4.61 0 0 0
27/03/2023
4.68
 10,600 4.82 4.82 4.54 0 0 0
24/03/2023
4.82
 109,200 4.75 4.89 4.47 0 0 0
23/03/2023
4.89
 200 4.75 4.89 4.75 0 0 0

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