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)
14/03/2018
5.35
 2,600 5.35 5.35 5.35 0 0 0
13/03/2018
5.35
 1,200 5.30 5.40 5.30 100 0 0.0
12/03/2018
5.30
 2,500 5.30 5.40 5.30 100 0 0.0
09/03/2018
5.30
 7,200 5.30 5.30 5.30 0 0 0
08/03/2018
5.30
 69,500 5.30 5.40 5.30 100 0 0.0
07/03/2018
5.30
 29,000 5.24 5.40 5.24 200 0 0.0
06/03/2018
5.24
 10,200 5.24 5.40 5.24 100 0 0.0
05/03/2018
5.24
 10,800 5.24 5.46 5.24 100 0 0.0
02/03/2018
5.24
 6,028 5.35 5.35 5.24 0 0 0
01/03/2018
5.35
 9,100 5.40 5.40 5.24 0 0 0
28/02/2018
5.40
 5,800 5.40 5.51 5.24 3,700 0 0.0
27/02/2018
5.40
 3,500 5.40 5.40 5.30 500 0 0.0
26/02/2018
5.40
 6,000 5.40 5.40 5.30 0 0 0
23/02/2018
5.40
 9,800 5.30 5.57 5.40 0 0 0
22/02/2018
5.30
 22,200 5.62 5.62 5.13 0 0 0
21/02/2018
5.62
 0 5.62 5.62 5.62 0 0 0
13/02/2018
5.62
 0 5.62 5.62 5.62 0 0 0
12/02/2018
5.62
 100 5.13 5.62 5.62 100 0 0.0
09/02/2018
5.13
 10,500 5.46 5.46 5.08 100 0 0.0
08/02/2018
5.46
 0 5.46 5.46 5.46 0 0 0
07/02/2018
5.46
 100 5.08 5.46 5.46 100 0 0.0
06/02/2018
5.08
 20,000 5.19 5.19 4.70 1,700 0 0.0
05/02/2018
5.19
 11,500 5.24 5.24 5.13 100 0 0.0
02/02/2018
5.24
 13,230 5.24 5.40 5.24 400 0 0.0
01/02/2018
5.24
 54,700 5.30 5.30 5.24 0 0 0
31/01/2018
5.30
 36,900 5.35 5.35 5.24 1,100 0 0.0
30/01/2018
5.35
 7,400 5.35 5.35 5.35 0 0 0
29/01/2018
5.35
 22,130 5.35 5.40 5.35 0 0 0
26/01/2018
5.35
 21,910 5.35 5.40 5.35 0 0 0
25/01/2018
5.35
 27,000 5.46 5.46 5.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |