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)
09/04/2021
7.10
 50,600 7.03 7.10 6.96 0 3,000 -0.0
08/04/2021
7.03
 123,260 7.10 7.17 6.88 25,400 0 0.2
07/04/2021
7.10
 256,900 7.03 7.17 6.81 6,900 0 0.1
06/04/2021
7.03
 133,200 7.17 7.17 6.96 0 0 0
05/04/2021
7.17
 432,110 6.67 7.24 6.67 4,900 32,300 -0.3
02/04/2021
6.67
 248,170 6.38 6.81 6.31 0 25,400 -0.2
01/04/2021
6.38
 146,451 6.31 6.38 6.17 28,200 10,000 0.2
31/03/2021
6.31
 54,662 6.24 6.31 6.10 3,200 0 0.0
30/03/2021
6.24
 97,100 6.31 6.31 6.17 1,100 3,000 -0.0
29/03/2021
6.31
 66,700 6.24 6.38 6.10 3,600 0 0.0
26/03/2021
6.24
 62,930 6.24 6.24 5.95 0 10,100 -0.1
25/03/2021
6.24
 29,351 6.31 6.31 6.17 0 0 0
24/03/2021
6.31
 48,176 6.45 6.45 6.24 0 0 0
23/03/2021
6.45
 109,124 6.53 6.53 6.24 0 4,600 -0.0
22/03/2021
6.53
 92,600 6.38 6.53 6.31 5,100 6,000 -0.0
19/03/2021
6.38
 44,100 6.38 6.38 6.17 500 0 0.0
18/03/2021
6.38
 57,163 6.31 6.45 6.31 4,300 5,000 -0.0
17/03/2021
6.31
 197,924 6.38 6.38 6.24 72,000 70,800 0.0
16/03/2021
6.38
 51,750 6.38 6.38 6.24 2,000 12,600 -0.1
15/03/2021
6.38
 48,300 6.38 6.38 6.24 2,300 9,300 -0.1
12/03/2021
6.38
 72,513 6.38 6.53 6.24 5,400 2,000 0.0
11/03/2021
6.38
 57,200 6.38 6.45 6.24 10,600 1,300 0.1
10/03/2021
6.38
 37,100 6.38 6.45 6.31 7,000 0 0.1
09/03/2021
6.38
 57,250 6.53 6.53 6.31 1,000 0 0.0
08/03/2021
6.53
 260,539 6.17 6.53 6.31 1,800 15,000 -0.1
05/03/2021
6.17
 122,448 5.88 6.24 5.74 100 34,100 -0.3
04/03/2021
5.88
 89,800 5.95 5.95 5.74 0 5,000 -0.0
03/03/2021
5.95
 47,324 5.81 6.02 5.81 0 11,700 -0.1
02/03/2021
5.81
 98,620 6.02 6.17 5.67 14,700 54,300 -0.3
01/03/2021
6.02
 83,302 5.88 6.10 5.88 0 2,000 -0.0
26/02/2021
5.88
 111,589 5.67 5.95 5.59 0 0 0
25/02/2021
5.67
 74,017 5.74 5.74 5.59 5,000 0 0.0
24/02/2021
5.74
 51,400 5.74 5.74 5.67 4,300 24,700 -0.2
23/02/2021
5.74
 100,100 5.67 5.74 5.59 0 0 0
22/02/2021
5.67
 125,669 5.52 5.67 5.52 1,500 0 0.0
19/02/2021
5.52
 140,600 5.67 5.67 5.38 26,500 16,900 0.1
18/02/2021
5.67
 84,600 5.52 5.74 5.52 2,100 8,000 -0.0
17/02/2021
5.52
 24,200 5.45 5.67 5.45 9,000 4,100 0.0
09/02/2021
5.45
 6,800 5.31 5.45 5.31 200 1,900 -0.0
08/02/2021
5.31
 22,189 5.52 5.52 5.31 900 0 0.0
05/02/2021
5.52
 14,900 5.52 5.52 5.45 1,500 4,600 -0.0
04/02/2021
5.52
 28,300 5.52 5.67 5.38 7,300 0 0.1
03/02/2021
5.52
 115,700 5.31 5.59 5.31 16,600 30,900 -0.1
02/02/2021
5.31
 119,936 5.24 5.67 5.02 11,400 33,700 -0.2
01/02/2021
5.24
 37,800 5.74 5.88 5.24 5,600 0 0.0
29/01/2021
5.74
 52,810 5.81 5.81 5.24 14,800 1,100 0.1
28/01/2021
5.81
 121,900 6.38 6.38 5.81 13,500 0 0.1
27/01/2021
6.38
 33,300 6.38 6.45 6.10 4,300 0 0.0
26/01/2021
6.38
 116,900 6.38 6.81 6.31 0 7,200 -0.1
25/01/2021
6.38
 57,700 6.31 6.38 6.17 0 0 0
22/01/2021
6.31
 37,400 6.38 6.38 6.17 600 1,000 -0.0
21/01/2021
6.38
 28,000 6.31 6.45 6.24 5,600 0 0.0
20/01/2021
6.31
 173,900 6.45 6.45 6.02 83,900 0 0.7
19/01/2021
6.45
 201,800 6.60 6.88 6.02 19,300 2,000 0.2
18/01/2021
6.60
 249,898 6.31 6.67 6.17 4,400 11,000 -0.1
15/01/2021
6.31
 41,320 6.31 6.31 6.17 6,420 0 0.1
14/01/2021
6.31
 107,000 6.17 6.31 6.02 1,900 0 0.0
13/01/2021
6.17
 110,400 6.17 6.24 6.17 6,000 2,300 0.0
12/01/2021
6.17
 76,800 6.31 6.31 6.10 13,700 1,300 0.1
11/01/2021
6.31
 114,400 6.31 6.38 6.17 10,900 0 0.1
08/01/2021
6.31
 70,700 6.38 6.45 6.31 21,500 0 0.2
07/01/2021
6.38
 92,700 6.31 6.38 6.17 8,000 2,000 0.1
06/01/2021
6.31
 133,611 6.24 6.38 6.17 1,200 0 0.0
05/01/2021
6.24
 617,240 6.02 6.31 5.95 7,800 0 0.1
04/01/2021
6.02
 224,500 6.02 6.10 5.88 18,600 3,200 0.1
31/12/2020
6.02
 198,400 5.95 6.10 5.81 5,700 8,000 -0.0
30/12/2020
5.95
 60,919 5.88 6.10 5.88 15,900 0 0.1
29/12/2020
5.88
 170,448 6.02 6.10 5.81 0 0 0
28/12/2020
6.02
 258,330 5.52 6.02 5.38 32,800 11,200 0.2
25/12/2020
5.52
 111,500 5.38 5.67 5.38 9,900 10,000 -0.0
24/12/2020
5.38
 243,820 5.67 5.74 5.16 9,900 0 0.0
23/12/2020
5.67
 210,100 5.38 5.81 5.45 9,900 0 0.1
22/12/2020
5.38
 244,290 5.09 5.38 5.09 200 0 0.0
21/12/2020
5.09
 147,100 5.02 5.24 5.02 15,700 1,400 0.1
18/12/2020
5.02
 222,450 4.73 5.16 4.73 1,600 100 0.0
17/12/2020
4.73
 231,700 4.59 4.80 4.59 15,000 0 0.1
16/12/2020
4.59
 50,100 4.59 4.80 4.59 5,200 300 0.0
15/12/2020
4.59
 120,220 4.73 4.73 4.59 1,500 0 0.0
14/12/2020
4.73
 58,500 4.73 4.80 4.66 9,400 100 0.1
11/12/2020
4.73
 22,700 4.66 4.80 4.66 5,100 0 0.0
10/12/2020
4.66
 81,300 4.88 4.88 4.66 0 0 0
09/12/2020
4.88
 73,300 4.88 4.88 4.66 0 0 0
08/12/2020
4.88
 97,000 4.95 4.95 4.80 24,100 0 0.2
07/12/2020
4.95
 62,200 4.95 4.95 4.80 20,600 0 0.1
04/12/2020
4.95
 60,308 4.95 4.95 4.88 23,600 0 0.2
03/12/2020
4.95
 121,300 5.02 5.16 4.95 44,200 0 0.3
02/12/2020
5.02
 143,910 4.80 5.16 4.80 26,000 0 0.2
01/12/2020
4.80
 86,500 4.73 4.80 4.59 21,800 0 0.1
30/11/2020
4.73
 58,210 4.73 4.88 4.73 7,600 0 0.1
27/11/2020
4.73
 444,019 4.45 4.88 4.45 8,600 0 0.1
26/11/2020
4.45
 165,100 4.37 4.52 4.30 900 0 0.0
25/11/2020
4.37
 86,010 4.37 4.45 4.30 13,900 9,300 0.0
24/11/2020
4.37
 57,800 4.30 4.37 4.30 30,500 4,700 0.2
23/11/2020
4.30
 27,700 4.37 4.37 4.23 4,000 0 0
20/11/2020
4.37
 102,810 4.23 4.37 4.16 28,400 0 0.2
19/11/2020
4.23
 4,900 4.30 4.30 4.23 0 0 0
18/11/2020
4.30
 19,400 4.23 4.30 4.23 0 0 0
17/11/2020
4.23
 135,900 4.23 4.23 4.16 10,000 0 0.1
16/11/2020
4.23
 54,739 4.23 4.45 4.16 100 0 0.0
13/11/2020
4.23
 76,316 4.23 4.23 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |