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)
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
05/09/2017
6.00
 23,700 6.11 6.11 5.95 0 0 0
01/09/2017
6.11
 10,900 6.22 6.22 6.00 0 0 0
31/08/2017
6.22
 45,800 6.00 6.38 6.00 21,100 0 0.2
30/08/2017
6.00
 38,310 5.84 6.00 5.89 200 0 0.0
29/08/2017
5.84
 46,100 5.89 5.95 5.84 0 0 0
28/08/2017
5.89
 22,400 5.89 5.89 5.89 0 0 0
25/08/2017
5.89
 49,200 5.84 5.89 5.84 1,800 0 0.0
24/08/2017
5.84
 364 5.84 5.89 5.78 0 0 0
23/08/2017
5.84
 41,200 5.78 5.89 5.78 0 0 0
22/08/2017
5.78
 28,300 5.84 5.84 5.78 0 0 0
21/08/2017
5.84
 12,800 5.89 5.89 5.84 0 0 0
18/08/2017
5.89
 42,500 5.78 5.89 5.78 1,900 0 0.0
17/08/2017
5.78
 45,100 5.84 5.84 5.78 0 0 0
16/08/2017
5.84
 57,700 5.89 5.89 5.78 0 0 0
15/08/2017
5.89
 44,900 5.89 5.89 5.78 0 0 0
14/08/2017
5.89
 16,500 5.84 5.89 5.84 0 0 0
11/08/2017
5.84
 13,600 5.84 5.84 5.78 0 0 0
10/08/2017
5.84
 10,400 5.84 5.84 5.73 0 0 0
09/08/2017
5.84
 75,900 5.84 5.89 5.78 200 0 0.0
08/08/2017
5.84
 10,600 5.84 5.89 5.78 1,000 0 0.0
07/08/2017
5.84
 22,500 5.89 5.89 5.84 0 0 0
04/08/2017
5.89
 150 5.89 5.89 5.89 0 0 0
03/08/2017
5.89
 30,100 5.89 5.95 5.78 300 0 0.0
02/08/2017
5.89
 26,000 5.95 5.95 5.84 0 0 0
01/08/2017
5.95
 11,200 5.95 5.95 5.84 0 0 0
31/07/2017
5.95
 154,400 6.00 6.00 5.73 200 0 0.0
28/07/2017
6.00
 67,900 5.89 6.38 5.89 0 0 0
27/07/2017
5.89
 100 5.84 5.89 5.89 100 0 0.0
26/07/2017
5.84
 18,968 5.89 5.89 5.73 0 0 0
25/07/2017
5.89
 59,304 5.84 5.89 5.73 800 0 0.0
24/07/2017
5.84
 22,400 5.89 5.89 5.84 0 0 0
21/07/2017
5.89
 70,500 5.89 5.95 5.84 200 0 0.0
20/07/2017
5.89
 25,404 5.95 5.95 5.78 300 3,500 -0.0
19/07/2017
5.95
 21,300 5.78 5.95 5.84 300 0 0.0
18/07/2017
5.78
 201,967 6.00 6.00 5.78 0 1,267 -0.0
17/07/2017
6.00
 33,600 6.00 6.00 5.89 500 0 0.0
14/07/2017
6.00
 17,130 5.95 6.00 5.95 0 0 0
13/07/2017
5.95
 11,230 5.95 6.00 5.95 0 0 0
12/07/2017
5.95
 21,400 5.95 5.95 5.89 100 0 0.0
11/07/2017
5.95
 51,954 5.89 6.00 5.84 300 0 0.0
10/07/2017
5.89
 8,400 5.95 6.05 5.89 100 0 0.0
07/07/2017
5.95
 74,400 6.11 6.11 5.95 0 0 0
06/07/2017
6.11
 21,700 6.11 6.11 6.05 0 0 0
05/07/2017
6.11
 16,428 6.16 6.16 6.00 0 0 0
04/07/2017
6.16
 56,500 6.11 6.16 6.05 100 0 0.0
03/07/2017
6.11
 29,700 6.00 6.11 6.00 200 0 0.0
30/06/2017
6.00
 19,700 6.05 6.05 6.00 100 0 0.0
29/06/2017
6.05
 44,818 6.00 6.05 6.00 0 0 0
28/06/2017
6.00
 1,422 6.00 6.00 5.95 400 0 0.0
27/06/2017
6.00
 10,040 6.00 6.00 5.89 200 0 0.0
26/06/2017
6.00
 53,077 6.11 6.11 5.51 100 0 0.0
23/06/2017
6.11
 20,100 6.11 6.16 6.05 0 0 0
22/06/2017
6.11
 49,850 6.05 6.11 6.00 400 6,200 -0.1
21/06/2017
6.05
 51,677 6.00 6.11 5.95 200 0 0.0
20/06/2017
6.00
 16,700 6.05 6.05 5.95 0 0 0
19/06/2017
6.05
 12,300 6.16 6.22 6.05 0 0 0
16/06/2017
6.16
 71,970 5.95 6.16 5.95 800 0 0.0
15/06/2017
5.95
 78,881 5.95 6.00 5.89 100 0 0.0
14/06/2017
5.95
 24,300 5.95 5.95 5.89 100 0 0.0
13/06/2017
5.95
 65,000 6.00 6.00 5.89 0 0 0
12/06/2017
6.00
 10,500 6.11 6.11 6.00 100 0 0.0
09/06/2017
6.11
 73,130 5.89 6.11 5.89 200 0 0.0
08/06/2017
5.89
 88,400 5.84 5.95 5.78 0 0 0
07/06/2017
5.84
 45,930 5.89 5.95 5.78 200 0 0.0
06/06/2017
5.89
 43,100 5.84 5.95 5.78 0 0 0
05/06/2017
5.84
 52,400 5.95 5.95 5.84 0 0 0
02/06/2017
5.95
 46,700 5.95 5.95 5.89 100 0 0.0
01/06/2017
5.95
 56,410 5.95 6.00 5.89 900 0 0.0
31/05/2017
5.95
 72,000 5.95 6.00 5.89 100 0 0.0
30/05/2017
5.95
 54,400 5.95 6.05 5.84 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |