CTCP Sông Đà 5 (sd5)

8.20
0.20
(2.50%)
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
(2025-12-29) 		0.07 0.93% 343,800 -93,900 -0.8
7.93
8.40
8.20
2 tháng
(2025-12-01) 		-0.20 -2.44% 518,100 -201,500 -1.8
7.93
8.40
8.20
3 tháng
(2025-10-30) 		-0.84 -9.48% 875,300 -399,200 -3.5
7.93
8.93
8.20
6 tháng
(2025-08-01) 		-0.75 -8.54% 1,444,700 -398,200 -3.5
7.93
9.29
8.20
12 tháng
(2025-02-03) 		1.50 23.10% 5,514,370 -306,800 -2.9
6.47
9.29
8.20
24 tháng
(2024-02-15) 		1.82 29.46% 11,926,673 -384,937 -3.5
6.16
9.29
8.20
36 tháng
(2023-02-13) 		2.37 42.05% 26,268,124 -1,763,740 -16.0
5.08
9.29
8.20
60 tháng
(2021-02-23) 		2.26 39.44% 91,784,838 -1,241,980 -13.4
4.84
11.99
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
6.24
 77,000 6.17 6.24 6.17 0 22,100 -0.2
20/05/2021
6.17
 40,900 6.24 6.24 6.10 5,000 0 0.0
19/05/2021
6.24
 61,410 6.24 6.24 6.10 0 1,200 -0.0
18/05/2021
6.24
 65,700 6.24 6.31 6.17 0 0 0
17/05/2021
6.24
 67,793 6.24 6.38 6.17 0 0 0
14/05/2021
6.24
 60,300 6.31 6.31 6.17 700 9,000 -0.1
13/05/2021
6.31
 63,200 6.38 6.38 6.24 7,500 0 0.1
12/05/2021
6.38
 79,248 6.31 6.38 6.24 17,800 3,300 0.1
11/05/2021
6.31
 52,055 6.38 6.38 6.24 0 10,500 -0.1
10/05/2021
6.38
 41,500 6.38 6.45 6.31 0 4,900 -0.0
07/05/2021
6.38
 162,410 6.38 6.38 6.24 8,500 10 0.1
06/05/2021
6.38
 125,300 6.53 6.53 6.38 0 12,800 -0.1
05/05/2021
6.53
 226,959 6.31 6.60 6.17 0 13,100 -0.1
04/05/2021
6.31
 56,200 6.38 6.38 6.10 0 7,200 -0.1
29/04/2021
6.38
 150,421 6.17 6.60 6.02 21,100 6,000 0.1
28/04/2021
6.17
 71,900 6.17 6.24 6.02 0 0 0
27/04/2021
6.17
 61,700 6.17 6.17 6.02 500 3,000 -0.0
26/04/2021
6.17
 141,600 6.31 6.38 5.95 11,000 0 0.1
23/04/2021
6.31
 101,400 6.02 6.31 5.95 200 0 0.0
22/04/2021
6.02
 243,600 6.45 6.45 6.02 6,000 0 0.1
20/04/2021
6.45
 114,159 6.67 6.67 6.38 40,000 10,000 0.3
19/04/2021
6.67
 64,200 6.74 6.74 6.38 12,100 6,100 0.1
16/04/2021
6.74
 314,700 7.03 7.10 6.38 6,100 0 0.1
15/04/2021
7.03
 126,500 7.17 7.17 6.88 6,000 1,000 0.0
14/04/2021
7.17
 161,000 7.17 7.17 7.03 0 1,000 -0.0
13/04/2021
7.17
 257,000 7.46 7.75 7.03 5,700 1,700 0.0
12/04/2021
7.46
 280,600 7.10 7.67 7.03 1,500 29,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |