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)
05/09/2019
3.98
 0 3.98 3.98 3.98 0 0 0
04/09/2019
3.98
 0 3.98 3.98 3.98 0 0 0
03/09/2019
3.98
 0 3.98 3.98 3.98 0 0 0
30/08/2019
3.98
 0 3.98 3.98 3.98 0 0 0
29/08/2019
3.98
 4,700 4.17 4.17 3.79 4,500 0 0.0
28/08/2019
4.17
 0 4.17 4.17 4.17 0 0 0
27/08/2019
4.17
 500 3.79 4.17 3.79 500 0 0.0
26/08/2019
3.79
 1,100 3.79 4.17 3.79 100 0 0.0
23/08/2019
3.79
 0 3.79 3.79 3.79 0 0 0
22/08/2019
3.79
 0 3.79 3.79 3.79 0 0 0
21/08/2019
3.79
 0 3.79 3.79 3.79 0 0 0
20/08/2019
3.79
 300 3.85 3.85 3.79 300 0 0.0
19/08/2019
3.85
 100 3.72 3.85 3.85 100 0 0.0
16/08/2019
3.72
 600 3.72 3.79 3.60 600 0 0.0
15/08/2019
3.72
 500 3.85 3.85 3.47 200 100 0.0
14/08/2019
3.85
 200 3.85 3.85 3.47 100 100 0
13/08/2019
3.85
 200 3.66 3.85 3.34 100 100 0
12/08/2019
3.66
 600 3.66 3.66 3.66 0 0 0
09/08/2019
3.66
 0 3.66 3.66 3.66 0 0 0
08/08/2019
3.66
 2,900 3.66 3.66 3.66 2,900 0 0.0
07/08/2019
3.66
 4,600 3.72 3.72 3.66 1,900 0 0.0
06/08/2019
3.72
 900 3.79 3.79 3.72 0 0 0
05/08/2019
3.79
 6,700 3.85 3.85 3.66 100 0 0.0
02/08/2019
3.85
 0 3.85 3.85 3.85 0 0 0
01/08/2019
3.85
 108 3.60 3.85 3.85 100 0 0.0
31/07/2019
3.60
 300 3.91 3.91 3.60 0 0 0
30/07/2019
3.91
 100 3.66 3.91 3.91 100 0 0.0
29/07/2019
3.66
 14,400 3.79 3.98 3.60 100 0 0.0
26/07/2019
3.79
 300 3.72 3.79 3.79 0 0 0
25/07/2019
3.72
 1,000 3.79 3.79 3.72 0 0 0
24/07/2019
3.79
 0 3.79 3.79 3.79 0 0 0
23/07/2019
3.79
 0 3.79 3.79 3.79 0 0 0
22/07/2019
3.79
 11,700 3.72 3.91 3.60 200 0 0.0
19/07/2019
3.72
 1,000 3.72 3.72 3.72 0 0 0
18/07/2019
3.72
 5,000 3.79 3.79 3.72 0 0 0
17/07/2019
3.79
 3,000 3.79 3.79 3.79 0 0 0
16/07/2019
3.79
 600 3.72 3.79 3.72 0 0 0
15/07/2019
3.72
 1,200 3.79 3.79 3.72 0 0 0
12/07/2019
3.79
 1,700 3.85 3.85 3.79 0 0 0
11/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
10/07/2019
3.85
 100 3.72 3.85 3.85 100 0 0.0
09/07/2019
3.72
 2,000 3.85 3.85 3.72 0 0 0
08/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
05/07/2019
3.85
 100 3.91 3.91 3.85 0 0 0
04/07/2019
3.91
 0 3.91 3.91 3.91 0 0 0
03/07/2019
3.91
 1,100 3.98 3.98 3.72 100 0 0.0
02/07/2019
3.98
 0 3.98 3.98 3.98 0 0 0
01/07/2019
3.98
 1,500 4.17 4.17 3.85 900 0 0.0
28/06/2019
4.17
 17,400 3.85 4.23 3.66 12,200 0 0.1
27/06/2019
3.85
 27,600 3.66 3.85 3.66 0 0 0
26/06/2019
3.66
 100 3.85 3.85 3.66 0 0 0
25/06/2019
3.85
 12,300 3.85 3.85 3.72 0 1,300 -0.0
24/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
21/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
20/06/2019
3.85
 50 3.85 3.85 3.85 0 0 0
19/06/2019
3.85
 400 3.91 3.91 3.85 0 0 0
18/06/2019
3.91
 100 3.60 3.91 3.91 100 0 0.0
17/06/2019
3.60
 500 3.85 4.23 3.60 100 0 0.0
14/06/2019
3.85
 1,000 3.79 3.85 3.85 0 0 0
13/06/2019
3.79
 6,050 3.91 3.91 3.79 0 0 0
12/06/2019
3.91
 0 3.91 3.91 3.91 0 0 0
11/06/2019
3.91
 0 3.91 3.91 3.91 0 0 0
10/06/2019
3.91
 0 3.91 3.91 3.91 0 0 0
07/06/2019
3.91
 0 3.91 3.91 3.91 0 0 0
06/06/2019
3.91
 100 4.23 4.23 3.91 0 0 0
05/06/2019
4.23
 0 4.23 4.23 4.23 0 0 0
04/06/2019
4.23
 0 4.23 4.23 4.23 0 0 0
03/06/2019
4.23
 400 3.85 4.23 3.91 400 0 0.0
31/05/2019
3.85
 2,100 3.72 3.85 3.79 2,100 0 0.0
30/05/2019
3.72
 300 3.91 3.91 3.72 0 0 0
29/05/2019
3.91
 100 3.79 3.91 3.91 100 0 0.0
28/05/2019
3.79
 4,930 3.79 3.79 3.72 100 0 0.0
27/05/2019
3.79
 19,610 3.79 3.79 3.79 0 100 -0.0
24/05/2019
3.79
 300 3.72 3.85 3.79 300 0 0
23/05/2019
3.72
 14,300 3.79 3.79 3.66 200 0 0
22/05/2019
3.79
 4,100 3.85 3.85 3.66 100 0 0
21/05/2019
3.85
 10,100 3.85 3.85 3.66 0 0 0
20/05/2019
3.85
 0 3.85 3.85 3.85 0 0 0
17/05/2019
3.85
 7,700 3.85 3.85 3.66 100 0 0.0
16/05/2019
3.85
 0 3.85 3.85 3.85 0 0 0
15/05/2019
3.85
 2,000 3.79 3.85 3.79 1,300 0 0.0
14/05/2019
3.79
 2,322 3.79 3.79 3.72 0 0 0
13/05/2019
3.79
 1,752 3.79 3.91 3.79 100 0 0.0
10/05/2019
3.79
 1,000 3.91 3.91 3.79 0 0 0
09/05/2019
3.91
 100 3.79 3.91 3.91 100 0 0.0
08/05/2019
3.79
 1,200 3.79 3.98 3.79 100 0 0.0
07/05/2019
3.79
 1,348 3.79 3.91 3.79 100 0 0.0
06/05/2019
3.79
 5,600 3.91 4.04 3.79 100 0 0.0
03/05/2019
3.91
 500 3.98 4.10 3.91 100 0 0.0
02/05/2019
3.98
 800 4.10 4.10 3.91 100 0 0.0
26/04/2019
4.10
 2,760 4.04 4.10 3.98 2,600 0 0.0
25/04/2019
4.04
 6,200 4.29 4.42 3.91 1,500 0 0.0
24/04/2019
4.29
 4,400 3.91 4.29 3.79 4,100 0 0.0
23/04/2019
3.91
 50 3.91 3.91 3.91 0 0 0
22/04/2019
3.91
 0 3.91 3.91 3.91 0 0 0
19/04/2019
3.91
 0 3.91 3.91 3.91 0 0 0
18/04/2019
3.91
 14,700 3.79 3.91 3.85 0 0 0
17/04/2019
3.79
 12,300 3.85 3.85 3.79 0 0 0
16/04/2019
3.85
 0 3.85 3.85 3.85 0 0 0
12/04/2019
3.85
 1,100 3.85 3.85 3.85 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |