CTCP Sông Đà 5 (sd5)

8.30
0.10
(1.22%)
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)
24/01/2018
5.46
 32,200 5.57 5.57 5.46 0 0 0
23/01/2018
5.57
 12,300 5.46 5.57 5.51 0 0 0
22/01/2018
5.46
 45,900 5.35 5.51 5.40 0 0 0
19/01/2018
5.35
 15,108 5.35 5.51 5.30 100 0 0.0
18/01/2018
5.35
 30,460 5.40 5.51 5.35 100 0 0.0
17/01/2018
5.40
 23,500 5.40 5.46 5.40 0 0 0
16/01/2018
5.40
 11,601 5.46 5.46 5.40 0 0 0
15/01/2018
5.46
 18,900 5.46 5.46 5.40 0 3,200 -0.0
12/01/2018
5.46
 25,100 5.51 5.57 5.40 100 0 0.0
11/01/2018
5.51
 38,200 5.51 5.62 5.40 200 0 0.0
10/01/2018
5.51
 69,400 5.40 5.57 5.40 200 0 0.0
09/01/2018
5.40
 20,000 5.46 5.73 5.40 100 0 0.0
08/01/2018
5.46
 15,400 5.57 5.57 5.40 0 0 0
05/01/2018
5.57
 900 5.51 5.73 5.57 500 0 0.0
04/01/2018
5.51
 23,602 5.35 5.84 5.35 1,500 0 0.0
03/01/2018
5.35
 26,200 5.35 5.35 5.35 0 0 0
02/01/2018
5.35
 28,900 5.35 5.35 5.35 0 0 0
29/12/2017
5.35
 11,300 5.35 5.35 5.30 0 0 0
28/12/2017
5.35
 28,800 5.35 5.35 5.30 0 0 0
27/12/2017
5.35
 49,120 5.35 5.35 5.35 0 20 -0.0
26/12/2017
5.35
 8,400 5.35 5.35 5.35 0 0 0
25/12/2017
5.35
 11,000 5.35 5.35 5.30 0 0 0
22/12/2017
5.35
 56,849 5.40 5.40 5.30 0 0 0
21/12/2017
5.40
 8,400 5.46 5.46 5.40 0 0 0
20/12/2017
5.46
 53,800 5.30 5.46 5.30 200 0 0.0
19/12/2017
5.30
 10,302 5.40 5.40 5.24 0 0 0
18/12/2017
5.40
 48,350 5.40 5.40 5.30 0 0 0
15/12/2017
5.40
 102,300 5.40 5.40 5.30 100 0 0.0
14/12/2017
5.40
 7,200 5.40 5.40 5.35 0 0 0
13/12/2017
5.40
 12,700 5.30 5.40 5.35 100 0 0.0
12/12/2017
5.30
 48,002 5.46 5.46 5.24 100 0 0.0
11/12/2017
5.46
 15,200 5.46 5.46 5.40 0 0 0
08/12/2017
5.46
 69,200 5.51 5.51 5.46 0 0 0
07/12/2017
5.51
 90,200 5.68 5.68 5.51 0 0 0
06/12/2017
5.68
 88,228 5.73 5.73 5.68 0 0 0
05/12/2017
5.73
 51,150 5.73 5.73 5.73 0 0 0
04/12/2017
5.73
 54,900 5.73 5.78 5.73 0 0 0
01/12/2017
5.73
 39,500 5.73 5.95 5.73 0 0 0
30/11/2017
5.73
 10,800 5.78 5.78 5.73 0 0 0
29/11/2017
5.78
 21,400 5.73 5.78 5.73 0 0 0
28/11/2017
5.73
 87,200 5.68 5.73 5.57 100 0 0.0
27/11/2017
5.68
 63,000 5.68 5.68 5.62 0 0 0
24/11/2017
5.68
 91,900 5.68 5.68 5.57 0 0 0
23/11/2017
5.68
 11,800 5.62 5.68 5.62 0 0 0
22/11/2017
5.62
 7,050 5.68 5.68 5.62 0 0 0
21/11/2017
5.68
 40,710 5.68 5.68 5.57 100 0 0.0
20/11/2017
5.68
 23,900 5.68 5.68 5.62 0 0 0
17/11/2017
5.68
 42,800 5.78 5.78 5.68 0 0 0
16/11/2017
5.78
 25,200 5.73 5.78 5.68 200 0 0.0
15/11/2017
5.73
 28,221 5.78 5.84 5.73 0 0 0
14/11/2017
5.78
 34,400 5.78 5.78 5.73 0 0 0
13/11/2017
5.78
 152,700 5.62 5.89 5.68 100 6,000 -0.1
10/11/2017
5.62
 7,921 5.46 5.62 5.46 200 0 0.0
09/11/2017
5.46
 6,500 5.46 5.46 5.40 0 0 0
08/11/2017
5.46
 36,078 5.40 5.57 5.40 300 1,000 -0.0
07/11/2017
5.40
 72,600 5.51 5.51 5.35 0 1,000 -0.0
06/11/2017
5.51
 5,200 5.40 5.57 5.40 200 2,000 -0.0
03/11/2017
5.40
 29,478 5.40 5.62 5.30 100 3,078 -0.0
02/11/2017
5.40
 46,700 5.46 5.95 5.40 200 5,000 -0.0
01/11/2017
5.46
 120,500 5.68 5.68 5.46 0 5,000 -0.1
31/10/2017
5.68
 25,200 5.73 5.73 5.51 200 1,300 -0.0
30/10/2017
5.73
 22,400 5.78 5.78 5.68 0 0 0
27/10/2017
5.78
 4,100 5.78 5.78 5.68 0 0 0
26/10/2017
5.78
 12,700 5.68 5.78 5.68 0 0 0
25/10/2017
5.68
 17,400 5.78 5.78 5.68 0 0 0
24/10/2017
5.78
 9,321 5.78 5.78 5.73 0 0 0
23/10/2017
5.78
 11,800 5.84 5.84 5.68 700 0 0.0
20/10/2017
5.84
 3,300 5.89 5.89 5.73 100 0 0.0
19/10/2017
5.89
 3,100 5.84 5.89 5.73 100 0 0.0
18/10/2017
5.84
 27,360 5.78 5.84 5.78 0 0 0
17/10/2017
5.78
 25,100 5.84 5.84 5.78 0 0 0
16/10/2017
5.84
 18,900 5.84 5.84 5.78 0 0 0
13/10/2017
5.84
 12,600 5.95 5.95 5.84 0 0 0
12/10/2017
5.95
 40,410 5.89 5.95 5.78 100 0 0.0
11/10/2017
5.89
 4,300 5.84 5.89 5.78 0 0 0
10/10/2017
5.84
 21,738 5.84 5.84 5.78 0 0 0
09/10/2017
5.84
 4,610 5.89 5.89 5.84 0 0 0
06/10/2017
5.89
 21,200 5.89 5.89 5.89 200 0 0.0
05/10/2017
5.89
 15,200 5.95 5.95 5.89 1,900 0 0.0
04/10/2017
5.95
 78,200 5.84 5.95 5.84 0 0 0
03/10/2017
5.84
 4,600 5.89 5.89 5.84 0 0 0
02/10/2017
5.89
 9,500 5.95 5.95 5.84 0 0 0
29/09/2017
5.95
 8,920 5.95 5.95 5.84 0 0 0
28/09/2017
5.95
 59,210 5.84 5.95 5.84 600 0 0.0
27/09/2017
5.84
 31,300 5.89 5.89 5.84 0 0 0
26/09/2017
5.89
 22,900 5.95 5.95 5.78 0 0 0
25/09/2017
5.95
 3,100 5.95 5.95 5.89 0 0 0
22/09/2017
5.95
 2,100 5.95 5.95 5.84 100 0 0.0
21/09/2017
5.95
 6,230 5.95 5.95 5.95 0 0 0
20/09/2017
5.95
 3,800 5.95 5.95 5.84 0 0 0
19/09/2017
5.95
 7,101 5.95 5.95 5.89 0 0 0
18/09/2017
5.95
 27,223 5.95 5.95 5.89 0 0 0
15/09/2017
5.95
 15,900 5.89 5.95 5.89 100 0 0.0
14/09/2017
5.89
 2,400 5.84 5.95 5.89 100 0 0.0
13/09/2017
5.84
 12,523 5.95 5.95 5.84 0 0 0
12/09/2017
5.95
 13,900 5.95 5.95 5.89 0 0 0
11/09/2017
5.95
 29,800 5.95 5.95 5.95 0 0 0
08/09/2017
5.95
 10,320 5.95 6.05 5.95 600 0 0.0
07/09/2017
5.95
 24,910 5.95 5.95 5.89 0 0 0
06/09/2017
5.95
 17,500 6.00 6.00 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |