CTCP Sông Đà 5 (sd5)

7
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
(2026-08-19) 		-0.30 -4.11% 31,600 -6,400 0.0
6.90
9.20
7
2 tháng
(2026-07-20) 		0.10 1.45% 142,100 -15,300 -0.1
6.90
9.20
7
3 tháng
(2026-06-22) 		-0.20 -2.78% 187,600 -16,400 -0.1
6.90
9.20
7
6 tháng
(2026-03-23) 		-0.50 -6.67% 537,100 -87,000 -0.7
6.90
9.20
7
12 tháng
(2025-09-23) 		-1.93 -21.60% 1,921,800 -526,500 -4.5
6.90
9.20
7
24 tháng
(2024-09-30) 		0.59 9.13% 7,782,920 -440,750 -3.8
5.82
9.29
7
36 tháng
(2023-10-04) 		1.29 22.59% 15,372,937 -285,440 -2.7
5.40
9.29
7
60 tháng
(2021-10-14) 		-1.39 -16.57% 67,125,974 -600,270 -7.1
4.84
11.99
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
5.40
 1,700 5.08 5.40 5.08 0 500 0.0
24/08/2023
5.79
 38,228 5.71 5.79 5.71 20,700 0 0.2
23/08/2023
5.71
 10,600 5.71 5.79 5.63 1,600 0 0.0
22/08/2023
5.71
 92,900 5.71 5.71 5.55 20,500 0 0.1
21/08/2023
5.71
 57,627 5.63 5.71 5.63 16,300 0 0.1
18/08/2023
5.55
 264,700 5.94 6.02 5.55 5,000 0 0.0
17/08/2023
6.02
 87,100 6.18 6.18 6.02 0 0 0
16/08/2023
6.18
 51,582 6.10 6.26 6.10 0 100 0.0
15/08/2023
6.26
 106,800 6.18 6.26 6.10 20,000 0 0.2
14/08/2023
6.18
 54,921 6.10 6.26 6.10 2,000 0 0.0
11/08/2023
6.10
 99,200 6.18 6.26 6.02 0 0 0
10/08/2023
6.18
 261,750 6.18 6.41 6.10 10,600 2,000 0.1
09/08/2023
6.18
 162,507 6.10 6.18 6.02 100 0 0.0
08/08/2023
6.10
 105,200 6.10 6.18 6.02 0 2,100 0.0
07/08/2023
6.10
 80,380 6.10 6.10 5.94 800 2,900 0.0
04/08/2023
6.10
 125,518 6.02 6.10 5.94 0 7,400 -0.1
03/08/2023
6.02
 103,505 6.10 6.10 5.87 18,400 4,800 0.1
02/08/2023
6.02
 96,800 5.94 6.10 5.94 5,000 5,000 0.0
01/08/2023
6.02
 147,200 6.26 6.34 6.02 0 0 0
31/07/2023
6.26
 184,700 6.10 6.26 6.10 600 10,000 -0.1
28/07/2023
6.10
 142,800 5.94 6.10 5.94 0 10,000 -0.1
27/07/2023
5.94
 87,007 5.94 6.02 5.87 0 5,000 0.0
26/07/2023
5.94
 190,626 6.02 6.02 5.79 30,000 0 0.2
25/07/2023
6.02
 178,100 6.10 6.10 6.02 0 0 0
24/07/2023
6.02
 107,814 6.10 6.18 5.94 12,000 0 0.1
21/07/2023
5.94
 206,605 6.02 6.10 5.94 0 0 0
20/07/2023
5.94
 137,300 5.94 6.10 5.79 0 0 0
19/07/2023
5.87
 251,810 5.87 6.26 5.87 0 0 0
18/07/2023
5.87
 205,600 5.79 5.87 5.55 0 0 0
17/07/2023
5.79
 80,728 5.79 5.87 5.79 0 0 0
14/07/2023
5.79
 59,800 5.79 5.87 5.71 0 0 0
13/07/2023
5.79
 51,300 5.79 5.87 5.79 0 0 0
12/07/2023
5.79
 40,103 5.79 5.87 5.71 1,000 0 0.0
11/07/2023
5.79
 89,253 5.79 5.87 5.71 0 0 0
10/07/2023
5.71
 11,800 5.63 5.71 5.63 0 200 0.0
07/07/2023
5.63
 182,705 5.55 5.71 5.48 0 0 0
06/07/2023
5.55
 66,200 5.71 5.71 5.48 0 0 0
05/07/2023
5.71
 76,300 5.71 5.79 5.63 0 0 0
04/07/2023
5.71
 141,600 5.55 5.79 5.48 0 0 0
03/07/2023
5.55
 67,500 5.71 5.71 5.55 0 0 0
30/06/2023
5.40
 1,700 5.08 5.40 5.08 0 500 0.0
29/06/2023
5.71
 38,300 5.87 5.87 5.71 0 0 0
28/06/2023
5.87
 69,700 5.79 5.94 5.71 0 0 0
27/06/2023
5.79
 107,500 5.87 6.02 5.71 0 0 0
26/06/2023
5.87
 197,800 6.02 6.02 5.71 0 0 0
23/06/2023
6.02
 62,300 6.10 6.10 5.94 100 0 0.0
22/06/2023
6.10
 76,300 6.18 6.26 6.10 0 0 0
21/06/2023
6.10
 83,000 6.10 6.18 5.94 0 0 0
20/06/2023
5.40
 1,700 5.08 5.40 5.08 0 500 0.0
19/06/2023
6.02
 252,100 6.41 6.41 5.87 0 0 0
16/06/2023
6.41
 140,100 6.41 6.41 6.26 0 0 0
15/06/2023
6.34
 82,200 6.41 6.41 6.18 1,000 0 0.0
14/06/2023
6.34
 166,303 6.65 6.65 6.34 0 0 0
13/06/2023
5.40
 1,700 5.08 5.40 5.08 0 500 0.0
12/06/2023
6.49
 223,710 6.49 6.73 6.10 200 0 0.0
09/06/2023
6.65
 242,900 6.88 6.96 6.41 1,400 4,600 0.0
08/06/2023
6.88
 428,700 7.12 7.27 6.81 600 200,300 -1.8
07/06/2023
7.12
 713,200 6.49 7.12 6.49 0 350,200 -3.2
06/06/2023
6.49
 429,407 6.73 6.73 6.34 100 216,300 -1.8
05/06/2023
6.57
 353,403 6.96 7.27 6.34 0 102,600 -0.9
02/06/2023
6.96
 1,091,362 6.96 6.96 6.65 0 560,000 -5.0
01/06/2023
6.34
 448,907 5.87 6.34 5.87 0 250,900 -2.0
31/05/2023
5.79
 250,400 5.71 5.94 5.55 0 123,300 -0.9
30/05/2023
5.71
 33,400 5.71 5.71 5.55 0 0 0
29/05/2023
5.71
 38,300 5.48 5.79 5.48 0 0 0
26/05/2023
5.63
 7,611 5.63 5.63 5.40 0 0 0
25/05/2023
5.55
 11,400 5.40 5.55 5.40 0 0 0
24/05/2023
5.55
 24,000 5.55 5.55 5.48 0 0 0
23/05/2023
5.55
 6,302 5.63 5.63 5.55 0 0 0
22/05/2023
5.63
 20,200 5.55 5.63 5.55 0 0 0
19/05/2023
5.63
 7,300 5.48 5.63 5.48 0 0 0
18/05/2023
5.63
 6,300 5.71 5.71 5.63 0 0 0
17/05/2023
5.71
 9,700 5.71 5.71 5.24 0 0 0
16/05/2023
5.79
 45,900 5.63 5.79 5.63 0 0 0
15/05/2023
5.63
 41,906 5.55 5.71 5.55 0 0 0
12/05/2023
5.55
 16,611 5.63 5.71 5.55 0 0 0
11/05/2023
5.55
 43,718 5.40 5.55 5.40 0 0 0
10/05/2023
5.40
 11,510 5.32 5.48 5.32 0 0 0
09/05/2023
5.40
 100 5.40 5.40 5.40 0 0 0
08/05/2023
5.40
 23,000 5.24 5.48 5.24 0 0 0
05/05/2023
5.32
 200 5.16 5.32 5.16 0 0 0
04/05/2023
5.32
 7,100 5.16 5.32 5.16 0 0 0
03/05/2023
5.24
 7,300 5.40 5.40 5.24 0 0 0
02/05/2023
6.26
 62,610 6.10 6.26 6.10 0 0 0
01/05/2023
5.87
 3,600 5.79 5.87 5.71 0 0 0
28/04/2023
5.32
 4,500 5.32 5.32 5.16 0 0 0
27/04/2023
5.32
 5,100 5.24 5.32 5.24 0 0 0
26/04/2023
5.32
 0 5.32 5.32 5.32 0 0 0
25/04/2023
5.32
 7,000 5.24 5.32 5.16 1,700 0 0.0
24/04/2023
5.24
 3,420 5.08 5.24 5.08 0 0 0
21/04/2023
5.32
 2,700 5.16 5.32 5.16 0 0 0
20/04/2023
5.24
 14,200 5.16 5.24 5.01 400 0 0.0
19/04/2023
5.32
 0 5.32 5.32 5.32 0 0 0
18/04/2023
5.32
 6,400 5.24 5.32 5.24 0 0 0
17/04/2023
5.24
 2,100 5.24 5.24 5.16 0 0 0
14/04/2023
5.32
 9,300 5.08 5.32 5.08 0 0 0
13/04/2023
5.32
 5,900 5.24 5.32 5.24 0 0 0
12/04/2023
5.24
 7,300 5.24 5.24 5.01 0 0 0
11/04/2023
5.16
 6,900 5.24 5.32 5.16 0 0 0
10/04/2023
5.71
 11,100 5.63 5.71 5.63 1,000 0 0.0

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