CTCP Sông Đà 5 (sd5)

7.20
-0.10
(-1.37%)
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
(2026-06-29) 		0 0% 23,700 -1,400 0
6.90
7.60
7.20
2 tháng
(2026-06-01) 		0 0% 72,300 -1,400 0
6.90
7.60
7.20
3 tháng
(2026-05-04) 		-0.20 -2.67% 172,200 -8,800 0
6.90
7.60
7.20
6 tháng
(2026-01-30) 		-1 -12.05% 706,300 -69,800 -0.5
6.90
8.30
7.20
12 tháng
(2025-08-04) 		-1.45 -16.54% 2,151,900 -468,000 -4.0
6.90
9.29
7.20
24 tháng
(2024-08-08) 		0.89 13.81% 7,955,192 -360,350 -3.3
6.33
9.29
7.20
36 tháng
(2023-08-14) 		1.12 18.13% 16,775,537 -61,240 -1.1
5.55
9.29
7.20
60 tháng
(2021-08-24) 		0.77 11.86% 79,179,224 -900,370 -10.2
4.84
11.99
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2020
3.60
 49,270 3.72 3.79 3.41 200 0 0.0
02/03/2020
3.72
 0 3.72 3.72 3.72 0 0 0
28/02/2020
3.72
 1,015 3.47 3.72 3.53 1,000 0 0.0
27/02/2020
3.47
 2,200 3.41 3.47 3.34 2,100 0 0.0
26/02/2020
3.41
 700 3.47 3.47 3.22 100 0 0.0
25/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0
24/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0
21/02/2020
3.47
 6,100 3.53 3.53 3.22 100 0 0.0
20/02/2020
3.53
 18 3.53 3.53 3.53 0 0 0
19/02/2020
3.53
 0 3.53 3.53 3.53 0 0 0
18/02/2020
3.53
 0 3.53 3.53 3.53 0 0 0
17/02/2020
3.53
 1 3.53 3.53 3.53 0 0 0
14/02/2020
3.53
 21,100 3.47 3.53 3.47 0 0 0
13/02/2020
3.47
 76,800 3.47 3.53 3.47 100 0 0.0
12/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0
11/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0
10/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0
07/02/2020
3.47
 8,100 3.47 3.47 3.16 100 0 0.0
06/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0
05/02/2020
3.47
 2,000 3.47 3.47 3.47 0 0 0
04/02/2020
3.47
 400 3.47 3.47 3.22 100 0 0.0
03/02/2020
3.47
 0 3.47 3.47 3.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |