CTCP Sông Đà 5 (sd5)

7.20
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
(2026-05-13) 		-0.20 -2.70% 38,600 -7,400 0
7.20
7.60
7.20
2 tháng
(2026-04-13) 		-0.30 -4% 164,800 -7,400 0
7.20
7.60
7.20
3 tháng
(2026-03-16) 		-0.50 -6.49% 282,700 -19,400 -0.1
7.20
7.70
7.20
6 tháng
(2025-12-15) 		-0.82 -10.20% 1,114,700 -241,300 -2.0
7
8.40
7.20
12 tháng
(2025-06-17) 		-0.82 -10.20% 2,720,800 -466,100 -4.0
7
9.29
7.20
24 tháng
(2024-06-24) 		0.53 7.99% 9,298,518 -367,230 -3.3
6.33
9.29
7.20
36 tháng
(2023-06-28) 		1.33 22.73% 20,702,648 -30,540 -0.9
5.55
9.29
7.20
60 tháng
(2021-07-08) 		0.75 11.55% 82,134,412 -1,164,770 -12.6
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)
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
25/06/2018
4.63
 0 4.63 4.63 4.63 0 0 0
22/06/2018
4.63
 0 4.63 4.63 4.63 0 0 0
21/06/2018
4.63
 930 4.69 4.69 4.63 0 0 0
20/06/2018
4.69
 2,050 4.51 4.69 4.45 1,000 0 0.0
19/06/2018
4.51
 1,700 4.69 4.69 4.51 0 0 0
18/06/2018
4.69
 1,800 4.69 4.69 4.69 0 0 0
15/06/2018
4.69
 500 4.69 4.69 4.69 0 0 0
14/06/2018
4.69
 0 4.69 4.69 4.69 0 0 0
13/06/2018
4.69
 200 4.69 4.69 4.63 0 0 0
12/06/2018
4.69
 0 4.69 4.69 4.69 0 0 0
11/06/2018
4.69
 0 4.69 4.69 4.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |