CTCP Sông Đà 5 (sd5)

7.70
0.20
(2.67%)
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
(2026-02-11) 		-0.30 -3.85% 264,000 -41,200 -0.3
7
7.90
7.50
2 tháng
(2026-01-12) 		-0.79 -9.54% 568,900 -51,000 -0.4
7
8.40
7.50
3 tháng
(2025-12-15) 		-0.52 -6.46% 831,300 -221,900 -1.9
7
8.40
7.50
6 tháng
(2025-09-15) 		-1.25 -14.25% 1,440,300 -448,700 -3.9
7
9.11
7.50
12 tháng
(2025-03-18) 		-0.60 -7.43% 3,584,900 -327,300 -3.0
6.47
9.29
7.50
24 tháng
(2024-03-25) 		1.09 16.93% 10,750,777 -445,230 -4.0
6.16
9.29
7.50
36 tháng
(2023-03-29) 		2.42 47.51% 26,291,665 -1,814,840 -16.4
5.08
9.29
7.50
60 tháng
(2021-04-08) 		0.47 6.71% 88,728,525 -1,135,780 -12.4
4.84
11.99
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
8.46
 160,000 8.46 8.75 8.39 1,500 0 0.0
11/10/2021
8.46
 153,500 8.61 8.75 8.46 2,000 0 0.0
08/10/2021
8.61
 305,100 8.82 9.11 8.61 0 0 0
07/10/2021
8.82
 395,400 8.46 8.89 8.53 4,400 4,300 0.0
06/10/2021
8.46
 161,800 8.39 8.53 8.39 0 0 0
05/10/2021
8.39
 121,400 8.46 8.46 8.32 0 4,400 -0.1
04/10/2021
8.46
 209,192 8.46 8.53 8.25 1,800 0 0.0
01/10/2021
8.46
 202,500 8.32 8.61 8.18 25,090 66,490 -0.5
30/09/2021
8.32
 184,000 8.32 8.53 8.25 0 0 0
29/09/2021
8.32
 142,600 8.18 8.46 8.03 0 0 0
28/09/2021
8.18
 165,102 8.18 8.18 7.89 0 0 0
27/09/2021
8.18
 299,500 8.61 9.11 8.10 3,000 0 0.0
24/09/2021
8.61
 267,918 8.75 8.75 8.46 4,000 0 0.0
23/09/2021
8.75
 490,124 9.32 9.32 8.68 3,000 700 0.0
22/09/2021
9.32
 622,286 8.89 9.61 8.89 10,900 500 0.1
21/09/2021
8.89
 649,700 8.18 8.96 7.96 11,200 2,000 0.1
20/09/2021
8.18
 386,410 8.25 8.61 8.18 3,000 1,200 0.0
17/09/2021
8.25
 569,302 8.53 8.53 8.18 700 5,200 -0.1
16/09/2021
8.53
 278,518 8.39 8.68 8.10 0 0 0
15/09/2021
8.39
 218,600 8.39 8.46 8.25 16,200 3,000 0
14/09/2021
8.39
 1,106,543 7.89 8.68 7.75 0 3,000 -0.0
13/09/2021
7.89
 454,300 8.10 8.10 7.75 1,600 13,000 0
10/09/2021
8.10
 370,400 8.25 8.25 7.89 9,600 79,600 -0.8
09/09/2021
8.25
 986,640 7.67 8.32 7.31 0 17,900 -0.2
08/09/2021
7.67
 544,745 7.31 7.67 7.17 0 15,000 -0.2
07/09/2021
7.31
 479,330 7.53 7.96 7.17 0 0 0
06/09/2021
7.53
 1,023,350 6.88 7.53 6.88 10,800 20,400 -0.1
01/09/2021
6.88
 242,000 6.74 6.88 6.60 0 22,700 -0.2
31/08/2021
6.74
 227,600 6.88 6.96 6.74 200 22,000 -0.2
30/08/2021
6.88
 212,410 6.74 6.96 6.81 0 30,000 -0.3
27/08/2021
6.74
 117,100 6.53 6.74 6.53 0 0 0
26/08/2021
6.53
 112,500 6.60 6.60 6.53 7,000 44,900 -0.3
25/08/2021
6.60
 186,100 6.53 6.60 6.38 100 55,100 -0.5
24/08/2021
6.53
 211,000 6.60 6.67 6.45 10,000 40,000 -0.3
23/08/2021
6.60
 143,000 6.81 7.10 6.60 5,100 1,300 0.0
20/08/2021
6.81
 260,600 6.96 7.03 6.74 0 10,100 -0.1
19/08/2021
6.96
 354,900 6.81 7.10 6.81 0 10,000 -0.1
18/08/2021
6.81
 305,400 6.74 6.96 6.60 0 1,900 -0.0
17/08/2021
6.74
 115,800 6.74 6.74 6.60 0 0 0
16/08/2021
6.74
 148,300 6.60 6.74 6.60 0 39,300 -0.4
13/08/2021
6.60
 275,201 6.74 6.74 6.53 0 0 0
12/08/2021
6.74
 289,247 6.38 6.81 6.38 2,000 49,500 -0.4
11/08/2021
6.38
 43,810 6.38 6.45 6.38 0 4,200 -0.0
10/08/2021
6.38
 78,700 6.38 6.38 6.31 0 0 0
09/08/2021
6.38
 51,500 6.38 6.38 6.31 0 39,200 -0.3
06/08/2021
6.38
 66,800 6.38 6.45 6.31 0 55,900 -0.5
05/08/2021
6.38
 15,700 6.31 6.38 6.24 0 0 0
04/08/2021
6.31
 19,600 6.24 6.31 6.24 0 0 0
03/08/2021
6.24
 80,700 6.24 6.31 6.17 0 3,200 -0.0
02/08/2021
6.24
 37,500 6.38 6.38 6.17 0 22,100 -0.2
30/07/2021
6.38
 48,200 6.31 6.38 6.17 0 11,800 -0.1
29/07/2021
6.31
 53,100 6.24 6.31 6.17 0 33,800 -0.3
28/07/2021
6.24
 17,400 6.24 6.31 6.24 0 0 0
27/07/2021
6.24
 37,100 6.17 6.31 6.17 0 0 0
26/07/2021
6.17
 11,200 6.17 6.31 6.10 0 0 0
23/07/2021
6.17
 11,300 6.31 6.31 6.17 0 0 0
22/07/2021
6.31
 12,700 6.24 6.31 6.17 0 0 0
21/07/2021
6.24
 26,000 6.24 6.24 6.10 0 0 0
20/07/2021
6.24
 2,300 6.31 6.31 6.24 0 0 0
19/07/2021
6.31
 202,420 6.38 6.38 6.02 0 0 0
16/07/2021
6.38
 14,000 6.38 6.45 6.31 0 0 0
15/07/2021
6.38
 32,300 6.24 6.38 6.24 0 0 0
14/07/2021
6.24
 18,910 6.31 6.38 6.24 8,000 0 0.1
13/07/2021
6.31
 26,200 6.10 6.31 6.10 0 0 0
12/07/2021
6.10
 74,400 6.17 6.31 5.88 2,000 600 0.0
09/07/2021
6.17
 95,000 6.45 6.45 6.10 0 0 0
08/07/2021
6.45
 34,200 6.38 6.60 6.31 0 0 0
07/07/2021
6.38
 62,600 6.45 6.45 6.31 2,000 3,100 -0.0
06/07/2021
6.45
 320,000 6.45 6.60 6.38 11,100 0 0.1
05/07/2021
6.45
 288,400 6.74 6.74 6.31 16,000 0 0.1
02/07/2021
6.74
 47,100 6.96 6.96 6.67 300 0 0.0
01/07/2021
6.96
 70,200 6.81 6.96 6.60 0 0 0
30/06/2021
6.81
 90,700 7.10 7.10 6.81 10,100 0 0.1
29/06/2021
7.10
 115,915 7.17 7.24 6.88 100 0 0.0
28/06/2021
7.17
 229,700 6.96 7.17 6.96 400 10,000 -0.1
25/06/2021
6.96
 362,600 6.74 7.03 6.60 0 0 0
24/06/2021
6.74
 45,101 6.81 6.81 6.67 0 0 0
23/06/2021
6.81
 71,600 6.88 6.96 6.67 0 0 0
22/06/2021
6.88
 94,200 6.81 6.96 6.74 0 11,900 -0.1
21/06/2021
6.81
 213,501 6.60 6.96 6.53 0 36,900 -0.4
18/06/2021
6.60
 56,100 6.60 6.60 6.45 0 0 0
17/06/2021
6.60
 12,200 6.53 6.60 6.38 300 0 0.0
16/06/2021
6.53
 21,204 6.45 6.53 6.38 1,000 3,000 -0.0
15/06/2021
6.45
 40,100 6.60 6.60 6.45 0 0 0
14/06/2021
6.60
 20,601 6.45 6.60 6.38 2,500 0 0.0
11/06/2021
6.45
 26,500 6.38 6.45 6.31 500 1,500 -0.0
10/06/2021
6.38
 50,400 6.53 6.60 6.38 0 12,500 -0.1
09/06/2021
6.53
 140,200 6.53 6.60 6.31 5,600 0 0.1
08/06/2021
6.53
 115,550 6.74 6.81 6.53 10,400 1,500 0.1
07/06/2021
6.74
 90,300 6.88 6.88 6.53 5,900 3,000 0.0
04/06/2021
6.88
 56,201 6.81 6.88 6.53 0 800 -0.0
03/06/2021
6.81
 81,600 6.88 6.96 6.81 0 0 0
02/06/2021
6.88
 202,950 6.88 7.03 6.81 0 0 0
01/06/2021
6.88
 170,771 6.45 7.03 6.38 0 6,400 -0.1
31/05/2021
6.45
 53,704 6.38 6.45 6.24 6,800 0 0.1
28/05/2021
6.38
 18,400 6.38 6.38 6.24 3,000 9,900 -0.1
27/05/2021
6.38
 41,800 6.38 6.38 6.31 0 0 0
26/05/2021
6.38
 67,800 6.45 6.45 6.38 500 0 0.0
25/05/2021
6.45
 58,700 6.53 6.60 6.38 3,900 0 0.0
24/05/2021
6.53
 98,200 6.24 6.60 6.17 1,600 1,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |