CTCP Sông Đà 5 (sd5)

7.70
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
(2026-02-23) 		-0.10 -1.28% 252,400 -41,200 -0.3
7
7.90
7.70
2 tháng
(2026-01-19) 		-0.70 -8.33% 441,100 -48,800 -0.4
7
8.40
7.70
3 tháng
(2025-12-18) 		-0.41 -5.04% 808,300 -206,000 -1.7
7
8.40
7.70
6 tháng
(2025-09-19) 		-1.23 -13.76% 1,398,600 -448,800 -3.9
7
9.11
7.70
12 tháng
(2025-03-24) 		-0.04 -0.57% 3,366,000 -327,300 -3.0
6.47
9.29
7.70
24 tháng
(2024-03-28) 		1.20 18.49% 10,722,858 -447,030 -4.0
6.16
9.29
7.70
36 tháng
(2023-04-03) 		2.54 49.15% 26,283,465 -1,814,840 -16.4
5.16
9.29
7.70
60 tháng
(2021-04-13) 		0.53 7.37% 88,275,665 -1,129,980 -12.4
4.84
11.99
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |