Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
12
13
14
>>

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

CTCP Sông Đà 5 (sd5)

THỐNG KÊ GIAO DỊCH