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)
14/07/2017
6.58
 17,130 6.53 6.58 6.53 0 0 0
13/07/2017
6.53
 11,230 6.53 6.58 6.53 0 0 0
12/07/2017
6.53
 21,400 6.53 6.53 6.47 100 0 0.0
11/07/2017
6.53
 51,954 6.47 6.58 6.41 300 0 0.0
10/07/2017
6.47
 8,400 6.53 6.64 6.47 100 0 0.0
07/07/2017
6.53
 74,400 6.70 6.70 6.53 0 0 0
06/07/2017
6.70
 21,700 6.70 6.70 6.64 0 0 0
05/07/2017
6.70
 16,428 6.76 6.76 6.58 0 0 0
04/07/2017
6.76
 56,500 6.70 6.76 6.64 100 0 0.0
03/07/2017
6.70
 29,700 6.58 6.70 6.58 200 0 0.0
30/06/2017
6.58
 19,700 6.64 6.64 6.58 100 0 0.0
29/06/2017
6.64
 44,818 6.58 6.64 6.58 0 0 0
28/06/2017
6.58
 1,422 6.58 6.58 6.53 400 0 0.0
27/06/2017
6.58
 10,040 6.58 6.58 6.47 200 0 0.0
26/06/2017
6.58
 53,077 6.70 6.70 6.05 100 0 0.0
23/06/2017
6.70
 20,100 6.70 6.76 6.64 0 0 0
22/06/2017
6.70
 49,850 6.64 6.70 6.58 400 6,200 -0.1
21/06/2017
6.64
 51,677 6.58 6.70 6.53 200 0 0.0
20/06/2017
6.58
 16,700 6.64 6.64 6.53 0 0 0
19/06/2017
6.64
 12,300 6.76 6.82 6.64 0 0 0
16/06/2017
6.76
 71,970 6.53 6.76 6.53 800 0 0.0
15/06/2017
6.53
 78,881 6.53 6.58 6.47 100 0 0.0
14/06/2017
6.53
 24,300 6.53 6.53 6.47 100 0 0.0
13/06/2017
6.53
 65,000 6.58 6.58 6.47 0 0 0
12/06/2017
6.58
 10,500 6.70 6.70 6.58 100 0 0.0
09/06/2017
6.70
 73,130 6.47 6.70 6.47 200 0 0.0
08/06/2017
6.47
 88,400 6.41 6.53 6.35 0 0 0
07/06/2017
6.41
 45,930 6.47 6.53 6.35 200 0 0.0
06/06/2017
6.47
 43,100 6.41 6.53 6.35 0 0 0
05/06/2017
6.41
 52,400 6.53 6.53 6.41 0 0 0
02/06/2017
6.53
 46,700 6.53 6.53 6.47 100 0 0.0
01/06/2017
6.53
 56,410 6.53 6.58 6.47 900 0 0.0
31/05/2017
6.53
 72,000 6.53 6.58 6.47 100 0 0.0
30/05/2017
6.53
 54,400 6.53 6.64 6.41 300 0 0.0
29/05/2017
6.53
 36,931 6.47 6.64 6.41 600 0 0.0
26/05/2017
6.47
 44,840 6.47 6.53 6.41 100 0 0.0
25/05/2017
6.47
 54,600 6.53 6.53 6.35 0 0 0
24/05/2017
6.53
 98,000 6.53 6.70 6.35 200 0 0.0
23/05/2017
6.53
 96,200 6.58 6.76 6.41 100 0 0.0
22/05/2017
6.58
 87,210 6.53 6.64 6.47 200 0 0.0
19/05/2017
6.53
 94,100 6.82 6.82 6.53 0 0 0
18/05/2017
6.82
 367,290 6.76 7.06 6.76 200 0 0.0
17/05/2017
6.76
 392,100 6.29 6.82 6.35 3,400 0 0.0
16/05/2017
6.29
 93,310 6.29 6.53 6.29 4,800 0 0.1
15/05/2017
6.29
 70,390 6.29 6.53 6.23 1,300 0 0.0
12/05/2017
6.29
 70,200 6.35 6.35 6.23 100 0 0.0
11/05/2017
6.35
 159,100 6.47 6.64 6.29 400 0 0.0
10/05/2017
6.47
 182,900 6.29 6.53 6.23 33,300 10,000 0.2
09/05/2017
6.29
 51,000 6.23 6.29 6.23 5,000 0 0.1
08/05/2017
6.23
 102,900 6.11 6.23 6.11 0 0 0
05/05/2017
6.11
 18,200 6.05 6.17 6.05 100 0 0.0
04/05/2017
6.05
 230,700 6.17 6.17 5.99 6,400 0 0.1
03/05/2017
6.17
 68,600 6.29 6.35 6.17 100 0 0.0
28/04/2017
6.29
 131,300 6.11 6.29 6.05 1,000 0 0.0
27/04/2017
6.11
 119,700 6.05 6.17 6.05 100 0 0.0
26/04/2017
6.05
 66,000 6.05 6.05 6.05 0 0 0
25/04/2017
6.05
 49,600 6.11 6.23 6.05 200 0 0.0
24/04/2017
6.11
 98,900 6.17 6.23 6.05 0 0 0
21/04/2017
6.17
 17,901 6.05 6.17 5.93 600 0 0.0
20/04/2017
6.05
 28,100 5.99 6.05 5.93 0 0 0
19/04/2017
5.99
 44,700 5.99 5.99 5.93 100 0 0.0
18/04/2017
5.99
 151,400 5.93 6.05 5.87 600 0 0.0
17/04/2017
5.93
 198,000 6.11 6.17 5.93 400 0 0.0
14/04/2017
6.11
 101,600 6.17 6.17 5.99 300 0 0.0
13/04/2017
6.17
 61,133 6.29 6.29 6.17 0 0 0
12/04/2017
6.29
 53,400 6.29 6.41 6.29 100 0 0.0
11/04/2017
6.29
 129,040 6.35 6.53 6.23 100 0 0.0
10/04/2017
6.35
 190,500 6.41 6.70 6.29 300 0 0.0
07/04/2017
6.41
 190,410 6.11 6.64 6.17 100 16,200 -0.2
05/04/2017
6.11
 131,400 6.05 6.17 5.93 200 0 0.0
04/04/2017
6.05
 146,500 6.11 6.23 5.93 100 0 0.0
03/04/2017
6.11
 188,113 6.11 6.29 6.11 10,000 0 0.1
31/03/2017
6.11
 135,810 5.99 6.11 5.99 100 0 0.0
30/03/2017
5.99
 138,820 5.99 6.11 5.87 0 0 0
29/03/2017
5.99
 41,409 5.99 6.05 5.87 0 0 0
28/03/2017
5.99
 121,800 5.87 5.99 5.75 0 0 0
27/03/2017
5.87
 47,960 5.87 5.93 5.81 200 0 0.0
24/03/2017
5.87
 90,900 5.99 6.11 5.87 100 0 0.0
23/03/2017
5.99
 98,501 6.05 6.11 5.99 0 0 0
22/03/2017
6.05
 86,400 6.05 6.17 5.99 100 0 0.0
21/03/2017
6.05
 85,577 6.11 6.23 6.05 100 0 0.0
20/03/2017
6.11
 109,420 6.23 6.23 5.99 0 0 0
17/03/2017
6.23
 77,200 6.23 6.35 6.17 200 0 0.0
16/03/2017
6.23
 26,528 6.17 6.35 6.17 300 0 0.0
15/03/2017
6.17
 88,800 6.29 6.41 6.11 200 0 0.0
14/03/2017
6.29
 199,230 6.17 6.29 5.99 100 0 0.0
13/03/2017
6.17
 59,440 6.29 6.41 6.17 300 0 0.0
10/03/2017
6.29
 290,635 6.23 6.76 6.29 0 20 -0.0
09/03/2017
6.23
 815,329 5.70 6.23 5.75 100 30,000 -0.3
08/03/2017
5.70
 26,350 5.81 5.81 5.70 100 0 0.0
07/03/2017
5.81
 55,315 5.70 5.81 5.70 900 0 0.0
06/03/2017
5.70
 37,700 5.70 5.87 5.64 100 0 0.0
03/03/2017
5.70
 23,450 5.75 5.75 5.58 100 0 0.0
02/03/2017
5.75
 50,700 5.64 5.93 5.64 700 0 0.0
01/03/2017
5.64
 47,610 5.70 5.70 5.58 5,100 0 0.0
28/02/2017
5.70
 77,000 5.70 5.93 5.52 900 0 0.0
27/02/2017
5.70
 72,201 5.81 5.81 5.64 1,300 0 0.0
24/02/2017
5.81
 46,900 5.81 5.93 5.81 100 0 0.0
23/02/2017
5.81
 264,695 5.58 6.11 5.64 300 0 0.0
22/02/2017
5.58
 188,210 5.46 5.70 5.46 100 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |