CTCP Sông Đà 5 (sd5)

8.20
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
(2025-12-29) 		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)
13/11/2018
4.45
 400 4.22 4.51 3.93 200 0 0.0
12/11/2018
4.22
 1,400 4.57 4.57 4.22 0 0 0
09/11/2018
4.57
 0 4.57 4.57 4.57 0 0 0
08/11/2018
4.57
 0 4.57 4.57 4.57 0 0 0
07/11/2018
4.57
 100 4.16 4.57 4.57 100 0 0.0
06/11/2018
4.16
 4,800 4.57 4.57 4.16 0 0 0
05/11/2018
4.57
 100 4.40 4.57 4.57 100 0 0.0
02/11/2018
4.40
 0 4.40 4.40 4.40 0 0 0
01/11/2018
4.40
 3,300 4.57 4.57 4.22 100 0 0.0
31/10/2018
4.57
 7,400 4.28 4.69 4.04 6,000 0 0.0
30/10/2018
4.28
 0 4.28 4.28 4.28 0 0 0
29/10/2018
4.28
 920 4.57 4.57 4.28 0 0 0
26/10/2018
4.57
 0 4.57 4.57 4.57 0 0 0
25/10/2018
4.57
 0 4.57 4.57 4.57 0 0 0
24/10/2018
4.57
 1,100 4.34 4.57 4.34 1,100 0 0.0
23/10/2018
4.34
 300 3.98 4.34 4.22 300 0 0.0
22/10/2018
3.98
 1,400 4.34 4.57 3.98 800 0 0.0
19/10/2018
4.34
 0 4.34 4.34 4.34 0 0 0
18/10/2018
4.34
 100 4.10 4.34 4.34 100 0 0.0
17/10/2018
4.10
 41,500 4.34 4.34 3.93 100 0 0.0
16/10/2018
4.34
 23,500 4.34 4.34 4.28 0 0 0
15/10/2018
4.34
 6,400 4.34 4.34 4.10 100 0 0.0
12/10/2018
4.34
 3,400 3.98 4.34 3.93 2,600 0 0.0
11/10/2018
3.98
 31,500 4.10 4.40 3.81 300 0 0.0
10/10/2018
4.10
 13,300 4.51 4.86 4.10 100 0 0.0
09/10/2018
4.51
 2,400 4.51 4.51 4.51 0 0 0
08/10/2018
4.51
 6,090 4.28 4.63 4.28 300 0 0.0
05/10/2018
4.28
 39,200 4.28 4.63 4.28 100 0 0.0
04/10/2018
4.28
 2,300 4.51 4.51 4.28 0 0 0
03/10/2018
4.51
 2,900 4.57 4.57 4.28 100 0 0.0
02/10/2018
4.57
 0 4.57 4.57 4.57 0 0 0
01/10/2018
4.57
 600 4.69 4.69 4.57 0 0 0
28/09/2018
4.69
 26,900 4.57 4.69 4.40 900 0 0.0
27/09/2018
4.57
 10,300 4.69 4.86 4.57 400 0 0.0
26/09/2018
4.69
 4,100 4.81 4.81 4.57 100 0 0.0
25/09/2018
4.81
 0 4.81 4.81 4.81 0 0 0
24/09/2018
4.81
 4,300 4.69 4.98 4.40 200 0 0.0
21/09/2018
4.69
 12,000 4.86 4.86 4.63 0 0 0
20/09/2018
4.86
 100 4.69 4.86 4.86 100 0 0.0
19/09/2018
4.69
 2,100 4.69 4.81 4.69 200 0 0.0
18/09/2018
4.69
 100 4.86 4.86 4.69 0 0 0
17/09/2018
4.86
 100 4.69 4.86 4.86 100 0 0.0
14/09/2018
4.69
 9,700 4.69 4.81 4.63 300 0 0.0
13/09/2018
4.69
 200 4.69 4.98 4.69 100 0 0.0
12/09/2018
4.69
 7,500 4.63 4.69 4.57 0 0 0
11/09/2018
4.63
 100 4.63 4.63 4.63 0 0 0
10/09/2018
4.63
 0 4.63 4.63 4.63 0 0 0
07/09/2018
4.63
 0 4.63 4.63 4.63 0 0 0
06/09/2018
4.63
 10 4.63 4.63 4.63 0 0 0
05/09/2018
4.63
 320 4.69 4.69 4.63 0 0 0
04/09/2018
4.69
 600 4.92 4.92 4.69 0 0 0
31/08/2018
4.92
 5,400 4.57 4.98 4.45 5,200 0 0.0
30/08/2018
4.57
 2,000 4.63 4.63 4.57 0 0 0
29/08/2018
4.63
 0 4.63 4.63 4.63 0 0 0
28/08/2018
4.63
 4,800 4.69 4.69 4.57 100 0 0.0
27/08/2018
4.69
 26,900 4.63 4.69 4.57 100 0 0.0
24/08/2018
4.63
 0 4.63 4.63 4.63 0 0 0
23/08/2018
4.63
 1,200 4.63 4.75 4.57 200 0 0.0
22/08/2018
4.63
 1,400 4.63 4.63 4.63 0 0 0
21/08/2018
4.63
 1,100 4.75 4.75 4.51 100 0 0.0
20/08/2018
4.75
 0 4.75 4.75 4.75 0 0 0
17/08/2018
4.75
 0 4.75 4.75 4.75 0 0 0
16/08/2018
4.75
 100 4.63 4.75 4.75 100 0 0.0
15/08/2018
4.63
 500 4.51 4.75 4.51 300 0 0.0
14/08/2018
4.51
 1,200 4.69 4.69 4.51 200 0 0.0
13/08/2018
4.69
 2,100 4.63 4.75 4.69 100 0 0.0
10/08/2018
4.63
 1,900 4.69 4.69 4.51 200 0 0.0
09/08/2018
4.69
 1,420 4.63 4.86 4.51 1,000 0 0.0
08/08/2018
4.63
 300 4.63 4.63 4.51 100 0 0.0
07/08/2018
4.63
 1,600 4.57 4.75 4.51 300 0 0.0
06/08/2018
4.57
 700 4.81 4.81 4.51 0 0 0
03/08/2018
4.81
 100 4.63 4.81 4.81 100 0 0.0
02/08/2018
4.63
 1,300 4.86 4.86 4.63 0 0 0
01/08/2018
4.86
 0 4.86 4.86 4.86 0 0 0
31/07/2018
4.86
 0 4.86 4.86 4.86 0 0 0
30/07/2018
4.86
 5,201 4.75 5.04 4.45 5,100 0 0.0
27/07/2018
4.75
 29 4.75 4.75 4.75 0 0 0
26/07/2018
4.75
 100 4.51 4.75 4.75 100 0 0.0
25/07/2018
4.51
 1,000 4.69 4.81 4.51 200 0 0.0
24/07/2018
4.69
 500 4.75 4.75 4.69 0 0 0
23/07/2018
4.75
 0 4.75 4.75 4.75 0 0 0
20/07/2018
4.75
 1,600 4.86 4.86 4.45 1,200 0 0.0
19/07/2018
4.86
 100 4.51 4.86 4.86 100 0 0.0
18/07/2018
4.51
 1,000 4.81 4.81 4.51 0 0 0
17/07/2018
4.81
 0 4.81 4.81 4.81 0 0 0
16/07/2018
4.81
 100 4.69 4.81 4.81 100 0 0.0
13/07/2018
4.69
 500 4.86 4.86 4.40 300 0 0.0
12/07/2018
4.86
 100 4.69 4.86 4.86 100 0 0.0
11/07/2018
4.69
 2,000 4.63 4.69 4.40 300 0 0.0
10/07/2018
4.63
 600 4.63 4.63 4.63 0 0 0
09/07/2018
4.63
 1,500 4.57 4.86 4.51 1,200 0 0.0
06/07/2018
4.57
 100 4.92 4.92 4.57 0 0 0
05/07/2018
4.92
 100 4.81 4.92 4.92 100 0 0.0
04/07/2018
4.81
 100 4.45 4.81 4.81 100 0 0.0
03/07/2018
4.45
 3,500 4.81 5.04 4.45 100 0 0.0
02/07/2018
4.81
 4,400 4.98 4.98 4.51 700 0 0.0
29/06/2018
4.98
 900 4.98 4.98 4.69 800 0 0.0
28/06/2018
4.98
 0 4.98 4.98 4.98 0 0 0
27/06/2018
4.98
 0 4.98 4.98 4.98 0 0 0
26/06/2018
4.98
 300 4.63 4.98 4.69 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |