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)
29/05/2017
5.95
 36,931 5.89 6.05 5.84 600 0 0.0
26/05/2017
5.89
 44,840 5.89 5.95 5.84 100 0 0.0
25/05/2017
5.89
 54,600 5.95 5.95 5.78 0 0 0
24/05/2017
5.95
 98,000 5.95 6.11 5.78 200 0 0.0
23/05/2017
5.95
 96,200 6.00 6.16 5.84 100 0 0.0
22/05/2017
6.00
 87,210 5.95 6.05 5.89 200 0 0.0
19/05/2017
5.95
 94,100 6.22 6.22 5.95 0 0 0
18/05/2017
6.22
 367,290 6.16 6.43 6.16 200 0 0.0
17/05/2017
6.16
 392,100 5.73 6.22 5.78 3,400 0 0.0
16/05/2017
5.73
 93,310 5.73 5.95 5.73 4,800 0 0.1
15/05/2017
5.73
 70,390 5.73 5.95 5.68 1,300 0 0.0
12/05/2017
5.73
 70,200 5.78 5.78 5.68 100 0 0.0
11/05/2017
5.78
 159,100 5.89 6.05 5.73 400 0 0.0
10/05/2017
5.89
 182,900 5.73 5.95 5.68 33,300 10,000 0.2
09/05/2017
5.73
 51,000 5.68 5.73 5.68 5,000 0 0.1
08/05/2017
5.68
 102,900 5.57 5.68 5.57 0 0 0
05/05/2017
5.57
 18,200 5.51 5.62 5.51 100 0 0.0
04/05/2017
5.51
 230,700 5.62 5.62 5.46 6,400 0 0.1
03/05/2017
5.62
 68,600 5.73 5.78 5.62 100 0 0.0
28/04/2017
5.73
 131,300 5.57 5.73 5.51 1,000 0 0.0
27/04/2017
5.57
 119,700 5.51 5.62 5.51 100 0 0.0
26/04/2017
5.51
 66,000 5.51 5.51 5.51 0 0 0
25/04/2017
5.51
 49,600 5.57 5.68 5.51 200 0 0.0
24/04/2017
5.57
 98,900 5.62 5.68 5.51 0 0 0
21/04/2017
5.62
 17,901 5.51 5.62 5.40 600 0 0.0
20/04/2017
5.51
 28,100 5.46 5.51 5.40 0 0 0
19/04/2017
5.46
 44,700 5.46 5.46 5.40 100 0 0.0
18/04/2017
5.46
 151,400 5.40 5.51 5.35 600 0 0.0
17/04/2017
5.40
 198,000 5.57 5.62 5.40 400 0 0.0
14/04/2017
5.57
 101,600 5.62 5.62 5.46 300 0 0.0
13/04/2017
5.62
 61,133 5.73 5.73 5.62 0 0 0
12/04/2017
5.73
 53,400 5.73 5.84 5.73 100 0 0.0
11/04/2017
5.73
 129,040 5.78 5.95 5.68 100 0 0.0
10/04/2017
5.78
 190,500 5.84 6.11 5.73 300 0 0.0
07/04/2017
5.84
 190,410 5.57 6.05 5.62 100 16,200 -0.2
05/04/2017
5.57
 131,400 5.51 5.62 5.40 200 0 0.0
04/04/2017
5.51
 146,500 5.57 5.68 5.40 100 0 0.0
03/04/2017
5.57
 188,113 5.57 5.73 5.57 10,000 0 0.1
31/03/2017
5.57
 135,810 5.46 5.57 5.46 100 0 0.0
30/03/2017
5.46
 138,820 5.46 5.57 5.35 0 0 0
29/03/2017
5.46
 41,409 5.46 5.51 5.35 0 0 0
28/03/2017
5.46
 121,800 5.35 5.46 5.24 0 0 0
27/03/2017
5.35
 47,960 5.35 5.40 5.30 200 0 0.0
24/03/2017
5.35
 90,900 5.46 5.57 5.35 100 0 0.0
23/03/2017
5.46
 98,501 5.51 5.57 5.46 0 0 0
22/03/2017
5.51
 86,400 5.51 5.62 5.46 100 0 0.0
21/03/2017
5.51
 85,577 5.57 5.68 5.51 100 0 0.0
20/03/2017
5.57
 109,420 5.68 5.68 5.46 0 0 0
17/03/2017
5.68
 77,200 5.68 5.78 5.62 200 0 0.0
16/03/2017
5.68
 26,528 5.62 5.78 5.62 300 0 0.0
15/03/2017
5.62
 88,800 5.73 5.84 5.57 200 0 0.0
14/03/2017
5.73
 199,230 5.62 5.73 5.46 100 0 0.0
13/03/2017
5.62
 59,440 5.73 5.84 5.62 300 0 0.0
10/03/2017
5.73
 290,635 5.68 6.16 5.73 0 20 -0.0
09/03/2017
5.68
 815,329 5.19 5.68 5.24 100 30,000 -0.3
08/03/2017
5.19
 26,350 5.30 5.30 5.19 100 0 0.0
07/03/2017
5.30
 55,315 5.19 5.30 5.19 900 0 0.0
06/03/2017
5.19
 37,700 5.19 5.35 5.13 100 0 0.0
03/03/2017
5.19
 23,450 5.24 5.24 5.08 100 0 0.0
02/03/2017
5.24
 50,700 5.13 5.40 5.13 700 0 0.0
01/03/2017
5.13
 47,610 5.19 5.19 5.08 5,100 0 0.0
28/02/2017
5.19
 77,000 5.19 5.40 5.03 900 0 0.0
27/02/2017
5.19
 72,201 5.30 5.30 5.13 1,300 0 0.0
24/02/2017
5.30
 46,900 5.30 5.40 5.30 100 0 0.0
23/02/2017
5.30
 264,695 5.08 5.57 5.13 300 0 0.0
22/02/2017
5.08
 188,210 4.97 5.19 4.97 100 10,000 -0.1
21/02/2017
4.97
 68,700 4.97 4.97 4.92 0 0 0
20/02/2017
4.97
 17,450 4.97 5.03 4.92 5,000 0 0.0
17/02/2017
4.97
 17,418 4.97 5.03 4.92 300 0 0.0
16/02/2017
4.97
 19,240 4.86 5.03 4.86 5,300 0 0.0
15/02/2017
4.86
 55,511 4.97 4.97 4.86 0 0 0
14/02/2017
4.97
 40,300 4.97 5.03 4.86 1,700 0 0.0
13/02/2017
4.97
 59,921 4.86 4.97 4.81 100 0 0.0
10/02/2017
4.86
 8,619 4.86 4.86 4.81 0 0 0
09/02/2017
4.86
 11,310 4.86 4.97 4.86 2,100 0 0.0
08/02/2017
4.86
 83,900 4.86 4.86 4.86 0 0 0
07/02/2017
4.86
 36,659 4.81 5.03 4.81 100 0 0.0
06/02/2017
4.81
 68,920 5.03 5.03 4.81 2,600 6,200 -0.0
03/02/2017
5.03
 2,600 5.13 5.13 4.97 0 0 0
02/02/2017
5.13
 100 5.13 5.13 5.13 0 0 0
25/01/2017
5.13
 500 5.08 5.13 5.03 200 0 0.0
24/01/2017
5.08
 19,390 5.03 5.13 4.97 100 0 0.0
23/01/2017
5.03
 5,210 5.03 5.03 5.03 0 0 0
20/01/2017
5.03
 24,650 5.08 5.08 4.59 300 0 0.0
19/01/2017
5.08
 13,816 5.08 5.24 5.08 7,400 0 0.1
18/01/2017
5.08
 60,400 5.03 5.19 5.03 100 0 0.0
17/01/2017
5.03
 62,000 4.97 5.19 4.97 8,300 0 0.1
16/01/2017
4.97
 21,400 4.97 5.08 4.97 8,200 0 0.1
13/01/2017
4.97
 25,300 5.03 5.03 4.92 100 0 0.0
12/01/2017
5.03
 176,400 5.03 5.08 4.86 100 0 0.0
11/01/2017
5.03
 17,200 4.92 5.03 4.92 200 0 0.0
10/01/2017
4.92
 12,300 4.86 4.92 4.86 100 0 0.0
09/01/2017
4.86
 8,700 4.86 4.97 4.86 200 0 0.0
06/01/2017
4.86
 18,200 4.86 4.97 4.86 100 0 0.0
05/01/2017
4.86
 13,720 4.86 4.97 4.86 100 0 0.0
04/01/2017
4.86
 28,618 4.81 4.97 4.86 200 0 0.0
03/01/2017
4.81
 50,420 5.03 5.03 4.81 200 3,820 -0.0
30/12/2016
5.03
 26,210 5.08 5.08 4.81 1,200 0 0.0
29/12/2016
5.08
 8,700 4.97 5.08 4.86 1,700 0 0.0
28/12/2016
4.97
 13,400 4.97 4.97 4.86 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |