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)
25/12/2018
4.10
 4,268 4.34 4.34 4.10 0 268 -0.0
24/12/2018
4.34
 0 4.34 4.34 4.34 0 0 0
21/12/2018
4.34
 200 4.16 4.34 4.16 200 0 0.0
20/12/2018
4.16
 3,800 4.16 4.34 3.87 1,400 0 0.0
19/12/2018
4.16
 700 4.16 4.34 3.93 400 0 0.0
18/12/2018
4.16
 100 4.04 4.16 4.16 100 0 0.0
17/12/2018
4.04
 1,500 4.22 4.22 4.04 0 0 0
14/12/2018
4.22
 400 4.22 4.22 4.22 400 0 0.0
13/12/2018
4.22
 0 4.22 4.22 4.22 0 0 0
12/12/2018
4.22
 0 4.22 4.22 4.22 0 0 0
11/12/2018
4.22
 0 4.22 4.22 4.22 0 0 0
10/12/2018
4.22
 2,200 4.10 4.34 4.10 200 0 0.0
07/12/2018
4.10
 868 4.10 4.10 4.04 0 0 0
06/12/2018
4.10
 15,400 4.45 4.45 4.10 0 0 0
05/12/2018
4.45
 200 4.28 4.45 4.34 200 0 0.0
04/12/2018
4.28
 10,300 4.28 4.28 4.10 100 0 0.0
03/12/2018
4.28
 1,500 4.51 4.51 4.28 0 0 0
30/11/2018
4.51
 8,600 4.28 4.51 4.22 300 0 0.0
29/11/2018
4.28
 6,800 4.16 4.45 3.93 300 0 0.0
28/11/2018
4.16
 1,900 4.04 4.40 4.04 300 0 0.0
27/11/2018
4.04
 300 4.10 4.45 4.04 100 0 0.0
26/11/2018
4.10
 3,700 4.45 4.45 4.10 0 0 0
23/11/2018
4.45
 0 4.45 4.45 4.45 0 0 0
22/11/2018
4.45
 200 4.22 4.45 4.16 100 0 0.0
21/11/2018
4.22
 2,000 4.51 4.51 4.22 0 0 0
20/11/2018
4.51
 0 4.51 4.51 4.51 0 0 0
19/11/2018
4.51
 0 4.51 4.51 4.51 0 0 0
16/11/2018
4.51
 800 4.57 4.57 4.28 100 0 0.0
15/11/2018
4.57
 100 4.22 4.57 4.57 100 0 0.0
14/11/2018
4.22
 8,100 4.45 4.57 4.22 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |