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)
04/12/2017
6.29
 54,900 6.29 6.35 6.29 0 0 0
01/12/2017
6.29
 39,500 6.29 6.53 6.29 0 0 0
30/11/2017
6.29
 10,800 6.35 6.35 6.29 0 0 0
29/11/2017
6.35
 21,400 6.29 6.35 6.29 0 0 0
28/11/2017
6.29
 87,200 6.23 6.29 6.11 100 0 0.0
27/11/2017
6.23
 63,000 6.23 6.23 6.17 0 0 0
24/11/2017
6.23
 91,900 6.23 6.23 6.11 0 0 0
23/11/2017
6.23
 11,800 6.17 6.23 6.17 0 0 0
22/11/2017
6.17
 7,050 6.23 6.23 6.17 0 0 0
21/11/2017
6.23
 40,710 6.23 6.23 6.11 100 0 0.0
20/11/2017
6.23
 23,900 6.23 6.23 6.17 0 0 0
17/11/2017
6.23
 42,800 6.35 6.35 6.23 0 0 0
16/11/2017
6.35
 25,200 6.29 6.35 6.23 200 0 0.0
15/11/2017
6.29
 28,221 6.35 6.41 6.29 0 0 0
14/11/2017
6.35
 34,400 6.35 6.35 6.29 0 0 0
13/11/2017
6.35
 152,700 6.17 6.47 6.23 100 6,000 -0.1
10/11/2017
6.17
 7,921 5.99 6.17 5.99 200 0 0.0
09/11/2017
5.99
 6,500 5.99 5.99 5.93 0 0 0
08/11/2017
5.99
 36,078 5.93 6.11 5.93 300 1,000 -0.0
07/11/2017
5.93
 72,600 6.05 6.05 5.87 0 1,000 -0.0
06/11/2017
6.05
 5,200 5.93 6.11 5.93 200 2,000 -0.0
03/11/2017
5.93
 29,478 5.93 6.17 5.81 100 3,078 -0.0
02/11/2017
5.93
 46,700 5.99 6.53 5.93 200 5,000 -0.0
01/11/2017
5.99
 120,500 6.23 6.23 5.99 0 5,000 -0.1
31/10/2017
6.23
 25,200 6.29 6.29 6.05 200 1,300 -0.0
30/10/2017
6.29
 22,400 6.35 6.35 6.23 0 0 0
27/10/2017
6.35
 4,100 6.35 6.35 6.23 0 0 0
26/10/2017
6.35
 12,700 6.23 6.35 6.23 0 0 0
25/10/2017
6.23
 17,400 6.35 6.35 6.23 0 0 0
24/10/2017
6.35
 9,321 6.35 6.35 6.29 0 0 0
23/10/2017
6.35
 11,800 6.41 6.41 6.23 700 0 0.0
20/10/2017
6.41
 3,300 6.47 6.47 6.29 100 0 0.0
19/10/2017
6.47
 3,100 6.41 6.47 6.29 100 0 0.0
18/10/2017
6.41
 27,360 6.35 6.41 6.35 0 0 0
17/10/2017
6.35
 25,100 6.41 6.41 6.35 0 0 0
16/10/2017
6.41
 18,900 6.41 6.41 6.35 0 0 0
13/10/2017
6.41
 12,600 6.53 6.53 6.41 0 0 0
12/10/2017
6.53
 40,410 6.47 6.53 6.35 100 0 0.0
11/10/2017
6.47
 4,300 6.41 6.47 6.35 0 0 0
10/10/2017
6.41
 21,738 6.41 6.41 6.35 0 0 0
09/10/2017
6.41
 4,610 6.47 6.47 6.41 0 0 0
06/10/2017
6.47
 21,200 6.47 6.47 6.47 200 0 0.0
05/10/2017
6.47
 15,200 6.53 6.53 6.47 1,900 0 0.0
04/10/2017
6.53
 78,200 6.41 6.53 6.41 0 0 0
03/10/2017
6.41
 4,600 6.47 6.47 6.41 0 0 0
02/10/2017
6.47
 9,500 6.53 6.53 6.41 0 0 0
29/09/2017
6.53
 8,920 6.53 6.53 6.41 0 0 0
28/09/2017
6.53
 59,210 6.41 6.53 6.41 600 0 0.0
27/09/2017
6.41
 31,300 6.47 6.47 6.41 0 0 0
26/09/2017
6.47
 22,900 6.53 6.53 6.35 0 0 0
25/09/2017
6.53
 3,100 6.53 6.53 6.47 0 0 0
22/09/2017
6.53
 2,100 6.53 6.53 6.41 100 0 0.0
21/09/2017
6.53
 6,230 6.53 6.53 6.53 0 0 0
20/09/2017
6.53
 3,800 6.53 6.53 6.41 0 0 0
19/09/2017
6.53
 7,101 6.53 6.53 6.47 0 0 0
18/09/2017
6.53
 27,223 6.53 6.53 6.47 0 0 0
15/09/2017
6.53
 15,900 6.47 6.53 6.47 100 0 0.0
14/09/2017
6.47
 2,400 6.41 6.53 6.47 100 0 0.0
13/09/2017
6.41
 12,523 6.53 6.53 6.41 0 0 0
12/09/2017
6.53
 13,900 6.53 6.53 6.47 0 0 0
11/09/2017
6.53
 29,800 6.53 6.53 6.53 0 0 0
08/09/2017
6.53
 10,320 6.53 6.64 6.53 600 0 0.0
07/09/2017
6.53
 24,910 6.53 6.53 6.47 0 0 0
06/09/2017
6.53
 17,500 6.58 6.58 6.47 0 0 0
05/09/2017
6.58
 23,700 6.70 6.70 6.53 0 0 0
01/09/2017
6.70
 10,900 6.82 6.82 6.58 0 0 0
31/08/2017
6.82
 45,800 6.58 7.00 6.58 21,100 0 0.2
30/08/2017
6.58
 38,310 6.41 6.58 6.47 200 0 0.0
29/08/2017
6.41
 46,100 6.47 6.53 6.41 0 0 0
28/08/2017
6.47
 22,400 6.47 6.47 6.47 0 0 0
25/08/2017
6.47
 49,200 6.41 6.47 6.41 1,800 0 0.0
24/08/2017
6.41
 364 6.41 6.47 6.35 0 0 0
23/08/2017
6.41
 41,200 6.35 6.47 6.35 0 0 0
22/08/2017
6.35
 28,300 6.41 6.41 6.35 0 0 0
21/08/2017
6.41
 12,800 6.47 6.47 6.41 0 0 0
18/08/2017
6.47
 42,500 6.35 6.47 6.35 1,900 0 0.0
17/08/2017
6.35
 45,100 6.41 6.41 6.35 0 0 0
16/08/2017
6.41
 57,700 6.47 6.47 6.35 0 0 0
15/08/2017
6.47
 44,900 6.47 6.47 6.35 0 0 0
14/08/2017
6.47
 16,500 6.41 6.47 6.41 0 0 0
11/08/2017
6.41
 13,600 6.41 6.41 6.35 0 0 0
10/08/2017
6.41
 10,400 6.41 6.41 6.29 0 0 0
09/08/2017
6.41
 75,900 6.41 6.47 6.35 200 0 0.0
08/08/2017
6.41
 10,600 6.41 6.47 6.35 1,000 0 0.0
07/08/2017
6.41
 22,500 6.47 6.47 6.41 0 0 0
04/08/2017
6.47
 150 6.47 6.47 6.47 0 0 0
03/08/2017
6.47
 30,100 6.47 6.53 6.35 300 0 0.0
02/08/2017
6.47
 26,000 6.53 6.53 6.41 0 0 0
01/08/2017
6.53
 11,200 6.53 6.53 6.41 0 0 0
31/07/2017
6.53
 154,400 6.58 6.58 6.29 200 0 0.0
28/07/2017
6.58
 67,900 6.47 7.00 6.47 0 0 0
27/07/2017
6.47
 100 6.41 6.47 6.47 100 0 0.0
26/07/2017
6.41
 18,968 6.47 6.47 6.29 0 0 0
25/07/2017
6.47
 59,304 6.41 6.47 6.29 800 0 0.0
24/07/2017
6.41
 22,400 6.47 6.47 6.41 0 0 0
21/07/2017
6.47
 70,500 6.47 6.53 6.41 200 0 0.0
20/07/2017
6.47
 25,404 6.53 6.53 6.35 300 3,500 -0.0
19/07/2017
6.53
 21,300 6.35 6.53 6.41 300 0 0.0
18/07/2017
6.35
 201,967 6.58 6.58 6.35 0 1,267 -0.0
17/07/2017
6.58
 33,600 6.58 6.58 6.47 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |