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)
31/01/2020
3.47
 7,700 3.47 3.47 3.47 7,700 0 0.0
30/01/2020
3.47
 1,600 3.41 3.72 3.41 1,500 0 0.0
22/01/2020
3.41
 2,600 3.41 3.41 3.16 1,700 0 0.0
21/01/2020
3.41
 0 3.41 3.41 3.41 0 0 0
20/01/2020
3.41
 100 3.22 3.41 3.41 100 0 0.0
17/01/2020
3.22
 7,400 3.03 3.28 3.03 5,200 0 0.0
16/01/2020
3.03
 4,600 3.09 3.34 3.03 300 0 0.0
15/01/2020
3.09
 6,100 3.09 3.34 3.03 4,900 0 0.0
14/01/2020
3.09
 200 3.28 3.41 3.09 100 0 0.0
13/01/2020
3.28
 200 3.03 3.28 2.78 100 100 0
10/01/2020
3.03
 100 3.16 3.16 3.03 0 0 0
09/01/2020
3.16
 500 3.16 3.34 3.09 400 0 0.0
08/01/2020
3.16
 900 3.34 3.34 3.16 0 0 0
07/01/2020
3.34
 408 3.28 3.41 3.34 400 0 0.0
06/01/2020
3.28
 200 3.28 3.28 3.28 200 0 0.0
03/01/2020
3.28
 0 3.28 3.28 3.28 0 0 0
02/01/2020
3.28
 0 3.28 3.28 3.28 0 0 0
31/12/2019
3.28
 1,700 3.28 3.28 3.28 1,700 0 0.0
30/12/2019
3.28
 2,400 3.41 3.41 3.16 1,500 0 0.0
27/12/2019
3.41
 2,600 3.28 3.41 3.41 2,600 0 0.0
26/12/2019
3.28
 0 3.28 3.28 3.28 0 0 0
25/12/2019
3.28
 1,200 3.28 3.28 2.97 100 0 0.0
24/12/2019
3.28
 100 3.22 3.28 3.28 100 0 0.0
23/12/2019
3.22
 0 3.22 3.22 3.22 0 0 0
20/12/2019
3.22
 0 3.22 3.22 3.22 0 0 0
19/12/2019
3.22
 100 3.09 3.22 3.22 100 0 0.0
18/12/2019
3.09
 1,800 3.09 3.28 3.09 1,200 0 0.0
17/12/2019
3.09
 500 3.28 3.28 3.09 0 0 0
16/12/2019
3.28
 100 3.09 3.28 3.28 100 0 0.0
13/12/2019
3.09
 1,100 3.22 3.22 3.09 0 0 0
12/12/2019
3.22
 3,000 3.22 3.22 3.16 100 0 0.0
11/12/2019
3.22
 800 3.28 3.28 3.22 800 0 0.0
10/12/2019
3.28
 22,900 3.28 3.28 3.22 100 0 0.0
09/12/2019
3.28
 100 3.09 3.28 3.28 100 0 0.0
06/12/2019
3.09
 8,500 3.34 3.34 3.09 100 0 0.0
05/12/2019
3.34
 0 3.34 3.34 3.34 0 0 0
04/12/2019
3.34
 0 3.34 3.34 3.34 0 0 0
03/12/2019
3.34
 0 3.34 3.34 3.34 0 0 0
02/12/2019
3.34
 100 3.22 3.34 3.34 100 0 0.0
29/11/2019
3.22
 400 3.34 3.34 3.16 200 0 0.0
28/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
27/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
26/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
25/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
22/11/2019
3.34
 1,900 3.28 3.47 3.16 500 0 0.0
21/11/2019
3.28
 0 3.28 3.28 3.28 0 0 0
20/11/2019
3.28
 2,100 3.34 3.34 3.16 100 0 0.0
19/11/2019
3.34
 0 3.34 3.34 3.34 0 0 0
18/11/2019
3.34
 35,300 3.28 3.41 3.22 100 0 0.0
15/11/2019
3.28
 23,800 3.28 3.28 3.16 600 0 0.0
14/11/2019
3.28
 9,100 3.28 3.28 3.16 100 0 0.0
13/11/2019
3.28
 2,500 3.28 3.28 3.22 100 0 0.0
12/11/2019
3.28
 800 3.22 3.28 3.09 100 0 0.0
11/11/2019
3.22
 100 3.28 3.28 3.22 0 0 0
08/11/2019
3.28
 4,000 3.22 3.28 3.16 200 0 0.0
07/11/2019
3.22
 2,900 3.28 3.41 3.16 100 0 0.0
06/11/2019
3.28
 700 3.28 3.60 3.28 600 0 0.0
05/11/2019
3.28
 3,800 3.28 3.41 3.16 200 0 0.0
04/11/2019
3.28
 4,900 3.28 3.41 3.28 100 0 0.0
01/11/2019
3.28
 23,400 3.47 3.47 3.28 0 0 0
31/10/2019
3.47
 12,600 3.16 3.47 3.16 4,600 0 0.0
30/10/2019
3.16
 250 3.22 3.22 3.16 0 0 0
29/10/2019
3.22
 15,500 3.53 3.53 3.22 100 0 0.0
28/10/2019
3.53
 800 3.47 3.53 3.41 0 0 0
25/10/2019
3.47
 6,000 3.72 3.72 3.41 100 0 0.0
24/10/2019
3.72
 2,200 3.72 3.72 3.53 100 0 0.0
23/10/2019
3.72
 100 3.41 3.72 3.72 100 0 0.0
22/10/2019
3.41
 500 3.66 3.79 3.41 100 0 0.0
21/10/2019
3.66
 4,200 3.66 3.66 3.34 2,400 0 0.0
18/10/2019
3.66
 12,700 3.60 3.79 3.60 100 0 0.0
17/10/2019
3.60
 28,900 3.66 3.66 3.60 0 0 0
16/10/2019
3.66
 14,400 3.72 3.72 3.60 100 0 0.0
15/10/2019
3.72
 10,200 3.66 3.91 3.47 200 0 0.0
14/10/2019
3.66
 24,120 3.72 3.72 3.60 0 0 0
11/10/2019
3.72
 0 3.72 3.72 3.72 0 0 0
10/10/2019
3.72
 0 3.72 3.72 3.72 0 0 0
09/10/2019
3.72
 0 3.72 3.72 3.72 0 0 0
08/10/2019
3.72
 500 3.79 3.79 3.60 100 0 0.0
07/10/2019
3.79
 20 3.79 3.79 3.79 0 0 0
04/10/2019
3.79
 21,100 3.66 3.79 3.66 0 0 0
03/10/2019
3.66
 1,000 3.72 3.72 3.66 0 0 0
02/10/2019
3.72
 200 3.79 3.79 3.66 100 0 0.0
01/10/2019
3.79
 100 3.79 3.79 3.79 0 0 0
30/09/2019
3.79
 1,800 3.72 3.79 3.66 1,600 0 0.0
27/09/2019
3.72
 2,400 3.60 3.72 3.60 200 0 0.0
26/09/2019
3.60
 1,000 3.60 3.91 3.60 100 0 0.0
25/09/2019
3.60
 1,720 3.79 3.79 3.53 0 0 0
24/09/2019
3.79
 1,510 3.85 3.85 3.47 100 0 0.0
23/09/2019
3.85
 0 3.85 3.85 3.85 0 0 0
20/09/2019
3.85
 46 3.85 3.85 3.85 0 0 0
19/09/2019
3.85
 100 3.60 3.85 3.85 100 0 0.0
18/09/2019
3.60
 154 3.72 3.72 3.60 0 0 0
17/09/2019
3.72
 1,000 3.85 3.85 3.72 0 0 0
16/09/2019
3.85
 300 3.85 3.85 3.66 100 0 0.0
13/09/2019
3.85
 0 3.85 3.85 3.85 0 0 0
12/09/2019
3.85
 1,130 3.91 3.91 3.85 0 0 0
11/09/2019
3.91
 0 3.91 3.91 3.91 0 0 0
10/09/2019
3.91
 0 3.91 3.91 3.91 0 0 0
09/09/2019
3.91
 120 3.79 3.91 3.91 100 0 0.0
06/09/2019
3.79
 200 3.98 3.98 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |