CTCP Sông Đà 5 (sd5)

9
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
(2025-11-05) 		-0.70 -7.22% 360,100 -219,700 -2.0
9
9.70
9
2 tháng
(2025-10-06) 		-0.80 -8.16% 469,800 -218,500 -1.9
9
9.80
9
3 tháng
(2025-09-08) 		-0.80 -8.16% 611,600 -220,200 -2.0
9
10
9
6 tháng
(2025-06-09) 		0.20 2.27% 1,615,300 -216,100 -1.9
8.50
10.20
9
12 tháng
(2024-12-10) 		1.77 24.56% 5,497,022 -136,900 -1.4
7.04
10.20
9
24 tháng
(2023-12-18) 		2.73 43.60% 12,355,537 -74,337 -1.0
6.27
10.20
9
36 tháng
(2022-12-21) 		3.03 50.87% 26,563,312 -1,580,340 -14.4
5.58
10.20
9
60 tháng
(2020-12-31) 		2.39 36.12% 94,902,511 -870,960 -10.2
5.31
13.16
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
5.20
 343,619 5.35 5.35 5.04 4,000 0 0.0
22/09/2020
5.35
 136,901 5.27 5.35 5.04 4,000 0 0.0
21/09/2020
5.27
 115,800 5.35 5.42 5.20 1,000 0 0.0
18/09/2020
5.35
 148,810 5.35 5.42 5.12 0 20,000 -0.1
17/09/2020
5.35
 196,100 5.35 5.50 5.20 0 95,300 -0.7
16/09/2020
5.35
 154,740 5.50 5.65 5.27 0 9,600 -0.1
15/09/2020
5.50
 458,828 5.04 5.50 5.12 0 36,500 -0.3
14/09/2020
5.04
 390,800 4.59 5.04 4.74 0 18,300 -0.1
11/09/2020
4.59
 162,700 4.59 4.67 4.44 1,100 0 0.0
10/09/2020
4.59
 234,400 4.37 4.74 4.37 0 0 0
09/09/2020
4.37
 126,000 4.37 4.44 4.22 0 0 0
08/09/2020
4.37
 290,100 4.52 4.52 4.14 500 0 0.0
07/09/2020
4.52
 152,070 4.67 4.67 4.37 0 0 0
04/09/2020
4.67
 241,881 4.52 4.97 4.44 20,100 0 0.1
03/09/2020
4.52
 552,378 4.14 4.52 4.14 20,000 39,200 -0.1
01/09/2020
4.14
 128,500 3.99 4.14 3.92 28,700 0 0.2
31/08/2020
3.99
 183,110 4.07 4.37 3.99 0 0 0
28/08/2020
4.07
 228,950 3.92 4.22 3.76 0 0 0
27/08/2020
3.92
 269,400 4.14 4.14 3.84 0 0 0
26/08/2020
4.14
 192,400 3.99 4.37 3.99 0 0 0
25/08/2020
3.99
 286,395 3.69 3.99 3.92 0 0 0
24/08/2020
3.69
 558,000 3.39 3.69 3.31 0 377,400 -1.8
21/08/2020
3.39
 250,618 3.46 3.46 3.31 0 0 0
20/08/2020
3.46
 46,900 3.54 3.54 3.46 0 0 0
19/08/2020
3.54
 22,935 3.46 3.54 3.39 0 0 0
18/08/2020
3.46
 1,080,900 3.46 3.54 3.16 0 1,026,800 -4.3
17/08/2020
3.46
 0 3.46 3.46 3.46 0 0 0
14/08/2020
3.46
 66,600 3.46 3.54 3.46 0 4,600 -0.0
13/08/2020
3.46
 9,500 3.46 3.54 3.39 100 0 0.0
12/08/2020
3.46
 6,200 3.54 3.54 3.46 0 0 0
11/08/2020
3.54
 7,600 3.54 3.54 3.54 0 0 0
10/08/2020
3.54
 9,100 3.54 3.54 3.54 0 6,000 -0.0
07/08/2020
3.54
 0 3.54 3.54 3.54 0 0 0
06/08/2020
3.54
 300 3.54 3.54 3.54 0 0 0
05/08/2020
3.54
 5,420 3.54 3.54 3.54 0 0 0
04/08/2020
3.54
 8,700 3.46 3.54 3.39 100 7,600 -0.0
03/08/2020
3.46
 14,100 3.46 3.54 3.46 100 0 0.0
31/07/2020
3.46
 0 3.46 3.46 3.46 0 0 0
30/07/2020
3.46
 22,700 3.31 3.46 3.31 200 0 0.0
29/07/2020
3.31
 5,000 3.39 3.39 3.31 0 0 0
28/07/2020
3.39
 2,600 3.24 3.46 3.31 100 0 0.0
27/07/2020
3.24
 3,000 3.46 3.46 3.24 0 0 0
24/07/2020
3.46
 39,900 3.46 3.54 3.46 0 32,000 -0.2
23/07/2020
3.46
 2,000 3.46 3.46 3.46 0 0 0
22/07/2020
3.46
 0 3.46 3.46 3.46 0 0 0
21/07/2020
3.46
 4,100 3.46 3.54 3.46 0 2,100 -0.0
20/07/2020
3.46
 7,000 3.54 3.54 3.46 0 0 0
17/07/2020
3.54
 2,500 3.61 3.61 3.46 0 2,000 -0.0
16/07/2020
3.61
 39,000 3.54 3.61 3.54 0 5,000 -0.0
15/07/2020
3.54
 5,300 3.54 3.54 3.39 0 100 -0.0
14/07/2020
3.54
 1,340 3.54 3.54 3.54 0 1,300 -0.0
13/07/2020
3.54
 1,200 3.61 3.61 3.39 0 500 -0.0
10/07/2020
3.61
 46,220 3.54 3.61 3.46 0 10,000 -0.0
09/07/2020
3.54
 23,100 3.46 3.54 3.46 100 3,700 -0.0
08/07/2020
3.46
 2,218 3.46 3.46 3.46 0 0 0
07/07/2020
3.46
 16,400 3.39 3.46 3.39 0 0 0
06/07/2020
3.39
 34,540 3.46 3.46 3.31 0 31,500 -0.1
03/07/2020
3.46
 10,600 3.46 3.46 3.39 100 600 -0.0
02/07/2020
3.46
 12,000 3.54 3.54 3.46 0 3,000 -0.0
01/07/2020
3.54
 28,700 3.46 3.76 3.54 1,100 7,400 -0.0
30/06/2020
3.46
 21,500 3.46 3.46 3.39 0 21,500 -0.1
29/06/2020
3.46
 34,300 3.54 3.54 3.39 100 800 -0.0
26/06/2020
3.54
 40,100 3.61 3.76 3.54 100 38,500 -0.2
25/06/2020
3.61
 8,100 3.69 3.69 3.61 0 6,000 -0.0
24/06/2020
3.69
 7,300 3.69 3.84 3.69 100 200 -0.0
23/06/2020
3.69
 4,500 3.84 3.84 3.61 0 2,100 -0.0
22/06/2020
3.84
 14,600 3.76 3.92 3.61 400 3,800 -0.0
19/06/2020
3.76
 2,400 3.54 3.76 3.76 100 2,200 -0.0
18/06/2020
3.54
 8,300 3.76 3.76 3.54 100 3,600 -0.0
17/06/2020
3.76
 34,300 3.76 4.07 3.54 0 1,900 -0.0
16/06/2020
3.76
 3,800 3.76 3.92 3.76 0 1,900 -0.0
15/06/2020
3.76
 5,700 3.99 3.99 3.61 100 1,900 -0.0
12/06/2020
3.99
 4,400 3.92 4.07 3.92 200 0 0.0
11/06/2020
3.92
 101,900 3.92 4.14 3.92 1,100 28,600 -0.1
10/06/2020
3.92
 1,600 3.84 3.99 3.76 200 0 0.0
09/06/2020
3.84
 20,700 3.84 3.92 3.84 100 3,000 -0.0
08/06/2020
3.84
 110,100 3.61 3.92 3.61 800 30,000 -0.1
05/06/2020
3.61
 54,818 3.46 3.61 3.39 0 51,100 -0.2
04/06/2020
3.46
 4,600 3.54 3.54 3.46 0 0 0
03/06/2020
3.54
 31,200 3.54 3.69 3.54 100 13,100 -0.1
02/06/2020
3.54
 9,400 3.76 3.76 3.54 0 0 0
01/06/2020
3.76
 100 3.69 3.76 3.76 100 0 0.0
29/05/2020
3.69
 900 3.46 3.69 3.46 700 0 0.0
28/05/2020
3.46
 2,900 3.54 3.54 3.31 100 1,700 -0.0
27/05/2020
3.54
 1,100 3.61 3.61 3.46 0 0 0
26/05/2020
3.61
 5,440 3.69 3.69 3.54 100 0 0.0
25/05/2020
3.69
 0 3.69 3.69 3.69 0 0 0
22/05/2020
3.69
 5,800 3.84 3.84 3.54 100 0 0.0
21/05/2020
3.84
 100 3.61 3.84 3.84 100 0 0.0
20/05/2020
3.61
 0 3.61 3.61 3.61 0 0 0
19/05/2020
3.61
 31,331 3.54 3.76 3.31 300 1,900 -0.0
18/05/2020
3.54
 5,900 3.46 3.61 3.46 200 2,700 -0.0
15/05/2020
3.46
 18,000 3.54 3.69 3.46 100 6,800 -0.0
14/05/2020
3.54
 2,000 3.46 3.69 3.31 200 700 -0.0
13/05/2020
3.46
 3,600 3.76 3.76 3.46 0 1,800 -0.0
12/05/2020
3.76
 300 3.46 3.76 3.69 300 0 0.0
11/05/2020
3.46
 22,541 3.84 3.84 3.46 0 3,300 -0.0
08/05/2020
3.84
 100 3.69 3.84 3.84 100 0 0.0
07/05/2020
3.69
 2,100 3.76 4.14 3.69 1,400 0 0.0
06/05/2020
3.76
 100 3.54 3.76 3.76 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |