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)
04/12/2019
3.67
 0 3.67 3.67 3.67 0 0 0
03/12/2019
3.67
 0 3.67 3.67 3.67 0 0 0
02/12/2019
3.67
 100 3.53 3.67 3.67 100 0 0.0
29/11/2019
3.53
 400 3.67 3.67 3.46 200 0 0.0
28/11/2019
3.67
 0 3.67 3.67 3.67 0 0 0
27/11/2019
3.67
 0 3.67 3.67 3.67 0 0 0
26/11/2019
3.67
 0 3.67 3.67 3.67 0 0 0
25/11/2019
3.67
 0 3.67 3.67 3.67 0 0 0
22/11/2019
3.67
 1,900 3.60 3.81 3.46 500 0 0.0
21/11/2019
3.60
 0 3.60 3.60 3.60 0 0 0
20/11/2019
3.60
 2,100 3.67 3.67 3.46 100 0 0.0
19/11/2019
3.67
 0 3.67 3.67 3.67 0 0 0
18/11/2019
3.67
 35,300 3.60 3.74 3.53 100 0 0.0
15/11/2019
3.60
 23,800 3.60 3.60 3.46 600 0 0.0
14/11/2019
3.60
 9,100 3.60 3.60 3.46 100 0 0.0
13/11/2019
3.60
 2,500 3.60 3.60 3.53 100 0 0.0
12/11/2019
3.60
 800 3.53 3.60 3.39 100 0 0.0
11/11/2019
3.53
 100 3.60 3.60 3.53 0 0 0
08/11/2019
3.60
 4,000 3.53 3.60 3.46 200 0 0.0
07/11/2019
3.53
 2,900 3.60 3.74 3.46 100 0 0.0
06/11/2019
3.60
 700 3.60 3.95 3.60 600 0 0.0
05/11/2019
3.60
 3,800 3.60 3.74 3.46 200 0 0.0
04/11/2019
3.60
 4,900 3.60 3.74 3.60 100 0 0.0
01/11/2019
3.60
 23,400 3.81 3.81 3.60 0 0 0
31/10/2019
3.81
 12,600 3.46 3.81 3.46 4,600 0 0.0
30/10/2019
3.46
 250 3.53 3.53 3.46 0 0 0
29/10/2019
3.53
 15,500 3.88 3.88 3.53 100 0 0.0
28/10/2019
3.88
 800 3.81 3.88 3.74 0 0 0
25/10/2019
3.81
 6,000 4.09 4.09 3.74 100 0 0.0
24/10/2019
4.09
 2,200 4.09 4.09 3.88 100 0 0.0
23/10/2019
4.09
 100 3.74 4.09 4.09 100 0 0.0
22/10/2019
3.74
 500 4.02 4.16 3.74 100 0 0.0
21/10/2019
4.02
 4,200 4.02 4.02 3.67 2,400 0 0.0
18/10/2019
4.02
 12,700 3.95 4.16 3.95 100 0 0.0
17/10/2019
3.95
 28,900 4.02 4.02 3.95 0 0 0
16/10/2019
4.02
 14,400 4.09 4.09 3.95 100 0 0.0
15/10/2019
4.09
 10,200 4.02 4.29 3.81 200 0 0.0
14/10/2019
4.02
 24,120 4.09 4.09 3.95 0 0 0
11/10/2019
4.09
 0 4.09 4.09 4.09 0 0 0
10/10/2019
4.09
 0 4.09 4.09 4.09 0 0 0
09/10/2019
4.09
 0 4.09 4.09 4.09 0 0 0
08/10/2019
4.09
 500 4.16 4.16 3.95 100 0 0.0
07/10/2019
4.16
 20 4.16 4.16 4.16 0 0 0
04/10/2019
4.16
 21,100 4.02 4.16 4.02 0 0 0
03/10/2019
4.02
 1,000 4.09 4.09 4.02 0 0 0
02/10/2019
4.09
 200 4.16 4.16 4.02 100 0 0.0
01/10/2019
4.16
 100 4.16 4.16 4.16 0 0 0
30/09/2019
4.16
 1,800 4.09 4.16 4.02 1,600 0 0.0
27/09/2019
4.09
 2,400 3.95 4.09 3.95 200 0 0.0
26/09/2019
3.95
 1,000 3.95 4.29 3.95 100 0 0.0
25/09/2019
3.95
 1,720 4.16 4.16 3.88 0 0 0
24/09/2019
4.16
 1,510 4.23 4.23 3.81 100 0 0.0
23/09/2019
4.23
 0 4.23 4.23 4.23 0 0 0
20/09/2019
4.23
 46 4.23 4.23 4.23 0 0 0
19/09/2019
4.23
 100 3.95 4.23 4.23 100 0 0.0
18/09/2019
3.95
 154 4.09 4.09 3.95 0 0 0
17/09/2019
4.09
 1,000 4.23 4.23 4.09 0 0 0
16/09/2019
4.23
 300 4.23 4.23 4.02 100 0 0.0
13/09/2019
4.23
 0 4.23 4.23 4.23 0 0 0
12/09/2019
4.23
 1,130 4.29 4.29 4.23 0 0 0
11/09/2019
4.29
 0 4.29 4.29 4.29 0 0 0
10/09/2019
4.29
 0 4.29 4.29 4.29 0 0 0
09/09/2019
4.29
 120 4.16 4.29 4.29 100 0 0.0
06/09/2019
4.16
 200 4.36 4.36 4.02 0 0 0
05/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
04/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
03/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
30/08/2019
4.36
 0 4.36 4.36 4.36 0 0 0
29/08/2019
4.36
 4,700 4.57 4.57 4.16 4,500 0 0.0
28/08/2019
4.57
 0 4.57 4.57 4.57 0 0 0
27/08/2019
4.57
 500 4.16 4.57 4.16 500 0 0.0
26/08/2019
4.16
 1,100 4.16 4.57 4.16 100 0 0.0
23/08/2019
4.16
 0 4.16 4.16 4.16 0 0 0
22/08/2019
4.16
 0 4.16 4.16 4.16 0 0 0
21/08/2019
4.16
 0 4.16 4.16 4.16 0 0 0
20/08/2019
4.16
 300 4.23 4.23 4.16 300 0 0.0
19/08/2019
4.23
 100 4.09 4.23 4.23 100 0 0.0
16/08/2019
4.09
 600 4.09 4.16 3.95 600 0 0.0
15/08/2019
4.09
 500 4.23 4.23 3.81 200 100 0.0
14/08/2019
4.23
 200 4.23 4.23 3.81 100 100 0
13/08/2019
4.23
 200 4.02 4.23 3.67 100 100 0
12/08/2019
4.02
 600 4.02 4.02 4.02 0 0 0
09/08/2019
4.02
 0 4.02 4.02 4.02 0 0 0
08/08/2019
4.02
 2,900 4.02 4.02 4.02 2,900 0 0.0
07/08/2019
4.02
 4,600 4.09 4.09 4.02 1,900 0 0.0
06/08/2019
4.09
 900 4.16 4.16 4.09 0 0 0
05/08/2019
4.16
 6,700 4.23 4.23 4.02 100 0 0.0
02/08/2019
4.23
 0 4.23 4.23 4.23 0 0 0
01/08/2019
4.23
 108 3.95 4.23 4.23 100 0 0.0
31/07/2019
3.95
 300 4.29 4.29 3.95 0 0 0
30/07/2019
4.29
 100 4.02 4.29 4.29 100 0 0.0
29/07/2019
4.02
 14,400 4.16 4.36 3.95 100 0 0.0
26/07/2019
4.16
 300 4.09 4.16 4.16 0 0 0
25/07/2019
4.09
 1,000 4.16 4.16 4.09 0 0 0
24/07/2019
4.16
 0 4.16 4.16 4.16 0 0 0
23/07/2019
4.16
 0 4.16 4.16 4.16 0 0 0
22/07/2019
4.16
 11,700 4.09 4.29 3.95 200 0 0.0
19/07/2019
4.09
 1,000 4.09 4.09 4.09 0 0 0
18/07/2019
4.09
 5,000 4.16 4.16 4.09 0 0 0
17/07/2019
4.16
 3,000 4.16 4.16 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |