CTCP Sông Đà 5 (sd5)

9
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
(2025-11-05) 		-0.70 -7.22% 360,100 -219,700 -2.0
9
9.70
9
2 tháng
(2025-10-06) 		-0.80 -8.16% 469,800 -218,500 -1.9
9
9.80
9
3 tháng
(2025-09-08) 		-0.80 -8.16% 611,600 -220,200 -2.0
9
10
9
6 tháng
(2025-06-09) 		0.20 2.27% 1,615,300 -216,100 -1.9
8.50
10.20
9
12 tháng
(2024-12-10) 		1.77 24.56% 5,497,022 -136,900 -1.4
7.04
10.20
9
24 tháng
(2023-12-18) 		2.73 43.60% 12,355,537 -74,337 -1.0
6.27
10.20
9
36 tháng
(2022-12-21) 		3.03 50.87% 26,563,312 -1,580,340 -14.4
5.58
10.20
9
60 tháng
(2020-12-31) 		2.39 36.12% 94,902,511 -870,960 -10.2
5.31
13.16
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
5.27
 4,300 5.15 5.47 4.82 200 0 0.0
21/09/2018
5.15
 12,000 5.34 5.34 5.08 0 0 0
20/09/2018
5.34
 100 5.15 5.34 5.34 100 0 0.0
19/09/2018
5.15
 2,100 5.15 5.27 5.15 200 0 0.0
18/09/2018
5.15
 100 5.34 5.34 5.15 0 0 0
17/09/2018
5.34
 100 5.15 5.34 5.34 100 0 0.0
14/09/2018
5.15
 9,700 5.15 5.27 5.08 300 0 0.0
13/09/2018
5.15
 200 5.15 5.47 5.15 100 0 0.0
12/09/2018
5.15
 7,500 5.08 5.15 5.02 0 0 0
11/09/2018
5.08
 100 5.08 5.08 5.08 0 0 0
10/09/2018
5.08
 0 5.08 5.08 5.08 0 0 0
07/09/2018
5.08
 0 5.08 5.08 5.08 0 0 0
06/09/2018
5.08
 10 5.08 5.08 5.08 0 0 0
05/09/2018
5.08
 320 5.15 5.15 5.08 0 0 0
04/09/2018
5.15
 600 5.40 5.40 5.15 0 0 0
31/08/2018
5.40
 5,400 5.02 5.47 4.89 5,200 0 0.0
30/08/2018
5.02
 2,000 5.08 5.08 5.02 0 0 0
29/08/2018
5.08
 0 5.08 5.08 5.08 0 0 0
28/08/2018
5.08
 4,800 5.15 5.15 5.02 100 0 0.0
27/08/2018
5.15
 26,900 5.08 5.15 5.02 100 0 0.0
24/08/2018
5.08
 0 5.08 5.08 5.08 0 0 0
23/08/2018
5.08
 1,200 5.08 5.21 5.02 200 0 0.0
22/08/2018
5.08
 1,400 5.08 5.08 5.08 0 0 0
21/08/2018
5.08
 1,100 5.21 5.21 4.95 100 0 0.0
20/08/2018
5.21
 0 5.21 5.21 5.21 0 0 0
17/08/2018
5.21
 0 5.21 5.21 5.21 0 0 0
16/08/2018
5.21
 100 5.08 5.21 5.21 100 0 0.0
15/08/2018
5.08
 500 4.95 5.21 4.95 300 0 0.0
14/08/2018
4.95
 1,200 5.15 5.15 4.95 200 0 0.0
13/08/2018
5.15
 2,100 5.08 5.21 5.15 100 0 0.0
10/08/2018
5.08
 1,900 5.15 5.15 4.95 200 0 0.0
09/08/2018
5.15
 1,420 5.08 5.34 4.95 1,000 0 0.0
08/08/2018
5.08
 300 5.08 5.08 4.95 100 0 0.0
07/08/2018
5.08
 1,600 5.02 5.21 4.95 300 0 0.0
06/08/2018
5.02
 700 5.27 5.27 4.95 0 0 0
03/08/2018
5.27
 100 5.08 5.27 5.27 100 0 0.0
02/08/2018
5.08
 1,300 5.34 5.34 5.08 0 0 0
01/08/2018
5.34
 0 5.34 5.34 5.34 0 0 0
31/07/2018
5.34
 0 5.34 5.34 5.34 0 0 0
30/07/2018
5.34
 5,201 5.21 5.53 4.89 5,100 0 0.0
27/07/2018
5.21
 29 5.21 5.21 5.21 0 0 0
26/07/2018
5.21
 100 4.95 5.21 5.21 100 0 0.0
25/07/2018
4.95
 1,000 5.15 5.27 4.95 200 0 0.0
24/07/2018
5.15
 500 5.21 5.21 5.15 0 0 0
23/07/2018
5.21
 0 5.21 5.21 5.21 0 0 0
20/07/2018
5.21
 1,600 5.34 5.34 4.89 1,200 0 0.0
19/07/2018
5.34
 100 4.95 5.34 5.34 100 0 0.0
18/07/2018
4.95
 1,000 5.27 5.27 4.95 0 0 0
17/07/2018
5.27
 0 5.27 5.27 5.27 0 0 0
16/07/2018
5.27
 100 5.15 5.27 5.27 100 0 0.0
13/07/2018
5.15
 500 5.34 5.34 4.82 300 0 0.0
12/07/2018
5.34
 100 5.15 5.34 5.34 100 0 0.0
11/07/2018
5.15
 2,000 5.08 5.15 4.82 300 0 0.0
10/07/2018
5.08
 600 5.08 5.08 5.08 0 0 0
09/07/2018
5.08
 1,500 5.02 5.34 4.95 1,200 0 0.0
06/07/2018
5.02
 100 5.40 5.40 5.02 0 0 0
05/07/2018
5.40
 100 5.27 5.40 5.40 100 0 0.0
04/07/2018
5.27
 100 4.89 5.27 5.27 100 0 0.0
03/07/2018
4.89
 3,500 5.27 5.53 4.89 100 0 0.0
02/07/2018
5.27
 4,400 5.47 5.47 4.95 700 0 0.0
29/06/2018
5.47
 900 5.47 5.47 5.15 800 0 0.0
28/06/2018
5.47
 0 5.47 5.47 5.47 0 0 0
27/06/2018
5.47
 0 5.47 5.47 5.47 0 0 0
26/06/2018
5.47
 300 5.08 5.47 5.15 300 0 0.0
25/06/2018
5.08
 0 5.08 5.08 5.08 0 0 0
22/06/2018
5.08
 0 5.08 5.08 5.08 0 0 0
21/06/2018
5.08
 930 5.15 5.15 5.08 0 0 0
20/06/2018
5.15
 2,050 4.95 5.15 4.89 1,000 0 0.0
19/06/2018
4.95
 1,700 5.15 5.15 4.95 0 0 0
18/06/2018
5.15
 1,800 5.15 5.15 5.15 0 0 0
15/06/2018
5.15
 500 5.15 5.15 5.15 0 0 0
14/06/2018
5.15
 0 5.15 5.15 5.15 0 0 0
13/06/2018
5.15
 200 5.15 5.15 5.08 0 0 0
12/06/2018
5.15
 0 5.15 5.15 5.15 0 0 0
11/06/2018
5.15
 0 5.15 5.15 5.15 0 0 0
08/06/2018
5.15
 0 5.15 5.15 5.15 0 0 0
07/06/2018
5.15
 17,019 4.89 5.27 4.89 1,300 0 0.0
06/06/2018
4.89
 21,501 4.89 5.34 4.89 500 0 0.0
05/06/2018
4.89
 16,600 4.89 5.15 4.89 200 0 0.0
04/06/2018
4.89
 17,400 5.27 5.27 4.89 100 0 0.0
01/06/2018
5.27
 100 5.02 5.27 5.27 100 0 0.0
31/05/2018
5.02
 20,500 5.47 5.47 5.02 100 0 0.0
30/05/2018
5.47
 1,700 5.72 5.72 5.27 100 0 0.0
29/05/2018
5.72
 300 5.21 5.72 5.34 300 0 0.0
28/05/2018
5.21
 3,600 4.89 5.21 4.95 200 0 0.0
25/05/2018
4.89
 9,400 5.21 5.34 4.89 100 0 0.0
24/05/2018
5.21
 12,100 5.47 5.47 5.21 200 0 0.0
23/05/2018
5.47
 1,320 5.60 5.79 5.47 1,000 0 0.0
22/05/2018
5.60
 2,500 5.60 5.72 5.40 300 0 0.0
21/05/2018
5.60
 2,200 5.60 5.72 5.47 200 0 0.0
18/05/2018
5.60
 1,200 5.72 5.72 5.53 0 0 0
17/05/2018
5.72
 722 5.72 5.72 5.60 100 0 0.0
16/05/2018
5.72
 400 5.79 5.79 5.53 100 0 0.0
15/05/2018
5.79
 0 5.79 5.79 5.79 0 0 0
14/05/2018
5.79
 43,100 5.66 5.85 5.79 100 0 0.0
11/05/2018
5.66
 32,100 5.60 5.85 5.47 100 0 0.0
10/05/2018
5.60
 72,800 5.47 5.79 5.53 0 100 -0.0
09/05/2018
5.47
 50,600 5.34 5.66 5.27 100 0 0.0
08/05/2018
5.34
 13,800 5.08 5.40 5.08 200 0 0.0
07/05/2018
5.08
 3,510 5.15 5.34 5.08 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |