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)
21/02/2017
5.46
 68,700 5.46 5.46 5.40 0 0 0
20/02/2017
5.46
 17,450 5.46 5.52 5.40 5,000 0 0.0
17/02/2017
5.46
 17,418 5.46 5.52 5.40 300 0 0.0
16/02/2017
5.46
 19,240 5.34 5.52 5.34 5,300 0 0.0
15/02/2017
5.34
 55,511 5.46 5.46 5.34 0 0 0
14/02/2017
5.46
 40,300 5.46 5.52 5.34 1,700 0 0.0
13/02/2017
5.46
 59,921 5.34 5.46 5.28 100 0 0.0
10/02/2017
5.34
 8,619 5.34 5.34 5.28 0 0 0
09/02/2017
5.34
 11,310 5.34 5.46 5.34 2,100 0 0.0
08/02/2017
5.34
 83,900 5.34 5.34 5.34 0 0 0
07/02/2017
5.34
 36,659 5.28 5.52 5.28 100 0 0.0
06/02/2017
5.28
 68,920 5.52 5.52 5.28 2,600 6,200 -0.0
03/02/2017
5.52
 2,600 5.64 5.64 5.46 0 0 0
02/02/2017
5.64
 100 5.64 5.64 5.64 0 0 0
25/01/2017
5.64
 500 5.58 5.64 5.52 200 0 0.0
24/01/2017
5.58
 19,390 5.52 5.64 5.46 100 0 0.0
23/01/2017
5.52
 5,210 5.52 5.52 5.52 0 0 0
20/01/2017
5.52
 24,650 5.58 5.58 5.04 300 0 0.0
19/01/2017
5.58
 13,816 5.58 5.75 5.58 7,400 0 0.1
18/01/2017
5.58
 60,400 5.52 5.70 5.52 100 0 0.0
17/01/2017
5.52
 62,000 5.46 5.70 5.46 8,300 0 0.1
16/01/2017
5.46
 21,400 5.46 5.58 5.46 8,200 0 0.1
13/01/2017
5.46
 25,300 5.52 5.52 5.40 100 0 0.0
12/01/2017
5.52
 176,400 5.52 5.58 5.34 100 0 0.0
11/01/2017
5.52
 17,200 5.40 5.52 5.40 200 0 0.0
10/01/2017
5.40
 12,300 5.34 5.40 5.34 100 0 0.0
09/01/2017
5.34
 8,700 5.34 5.46 5.34 200 0 0.0
06/01/2017
5.34
 18,200 5.34 5.46 5.34 100 0 0.0
05/01/2017
5.34
 13,720 5.34 5.46 5.34 100 0 0.0
04/01/2017
5.34
 28,618 5.28 5.46 5.34 200 0 0.0
03/01/2017
5.28
 50,420 5.52 5.52 5.28 200 3,820 -0.0
30/12/2016
5.52
 26,210 5.58 5.58 5.28 1,200 0 0.0
29/12/2016
5.58
 8,700 5.46 5.58 5.34 1,700 0 0.0
28/12/2016
5.46
 13,400 5.46 5.46 5.34 100 0 0.0
27/12/2016
5.46
 728 5.52 5.52 5.46 0 0 0
26/12/2016
5.52
 24,300 5.64 5.64 5.52 200 0 0.0
23/12/2016
5.64
 5,400 5.64 5.64 5.64 0 0 0
22/12/2016
5.64
 36,700 5.46 5.81 5.46 300 0 0.0
21/12/2016
5.46
 7,400 5.40 5.52 5.40 200 0 0.0
20/12/2016
5.40
 29,100 5.46 5.46 5.40 0 0 0
19/12/2016
5.46
 6,100 5.52 5.64 5.46 100 0 0.0
16/12/2016
5.52
 26,900 5.46 5.52 5.34 100 0 0.0
15/12/2016
5.46
 11,200 5.46 5.46 5.40 0 0 0
14/12/2016
5.46
 128,100 5.34 5.58 5.34 400 0 0.0
13/12/2016
5.34
 65,700 5.34 5.81 5.34 0 0 0
12/12/2016
5.34
 8,000 5.58 5.58 5.34 0 0 0
09/12/2016
5.58
 41,600 5.58 5.58 5.46 200 0 0.0
08/12/2016
5.58
 6,600 5.52 5.58 5.46 100 0 0.0
07/12/2016
5.52
 30,700 5.46 5.52 5.46 100 0 0.0
06/12/2016
5.46
 30,068 5.64 5.64 5.40 200 0 0.0
05/12/2016
5.64
 300 5.34 5.64 5.58 300 0 0.0
02/12/2016
5.34
 16,400 5.34 5.58 5.34 100 0 0.0
01/12/2016
5.34
 126,500 5.70 5.70 5.34 10,000 0 0.1
30/11/2016
5.70
 6,800 5.64 5.75 5.52 2,500 0 0.0
29/11/2016
5.64
 9,800 5.70 5.75 5.52 200 0 0.0
28/11/2016
5.70
 13,000 5.75 5.75 5.52 200 0 0.0
25/11/2016
5.75
 111,300 5.93 5.93 5.58 400 0 0.0
24/11/2016
5.93
 41,200 5.93 6.05 5.81 400 0 0.0
23/11/2016
5.93
 87,000 5.93 6.23 5.93 600 0 0.0
22/11/2016
5.93
 133,200 5.58 6.11 5.58 23,300 0 0.2
21/11/2016
5.58
 11,400 5.46 5.58 5.40 100 0 0.0
18/11/2016
5.46
 13,900 5.34 5.58 5.46 200 0 0.0
17/11/2016
5.34
 52,910 5.64 5.64 5.34 100 0 0.0
16/11/2016
5.64
 4,334 5.64 5.64 5.46 100 0 0.0
15/11/2016
5.64
 50,700 5.58 5.64 5.58 500 0 0.0
14/11/2016
5.58
 68,258 5.58 5.70 5.52 3,500 0 0.0
11/11/2016
5.58
 131,758 5.40 5.81 5.34 29,700 0 0.3
10/11/2016
5.40
 5,726 5.34 5.40 5.34 4,700 0 0.0
09/11/2016
5.34
 44,200 5.46 5.58 5.22 13,300 0 0.1
08/11/2016
5.46
 12,700 5.28 5.52 5.22 8,900 0 0.1
07/11/2016
5.28
 9,310 5.22 5.28 5.22 100 0 0.0
04/11/2016
5.22
 5,900 5.34 5.34 5.22 200 0 0.0
03/11/2016
5.34
 10,000 5.22 5.34 5.22 1,300 0 0.0
02/11/2016
5.22
 27,500 5.28 5.40 5.16 200 0 0.0
01/11/2016
5.28
 55,800 5.40 5.46 5.28 200 0 0.0
31/10/2016
5.40
 9,110 5.52 5.52 5.34 0 0 0
28/10/2016
5.52
 100 5.40 5.52 5.52 100 0 0.0
27/10/2016
5.40
 2,900 5.46 5.46 5.34 100 0 0.0
26/10/2016
5.46
 20,100 5.46 5.46 5.34 100 0 0.0
25/10/2016
5.46
 3,300 5.40 5.52 5.34 300 0 0.0
24/10/2016
5.40
 44,300 5.46 5.58 5.34 100 0 0.0
21/10/2016
5.46
 42,854 5.70 5.70 5.46 200 0 0.0
20/10/2016
5.70
 24,400 5.58 5.75 5.46 1,700 0 0.0
19/10/2016
5.58
 50,000 5.52 5.70 5.58 100 0 0.0
18/10/2016
5.52
 22,300 5.40 5.52 5.46 200 0 0.0
17/10/2016
5.40
 39,600 5.40 5.64 5.40 600 10,000 -0.1
14/10/2016
5.40
 28,100 5.40 5.81 5.28 8,300 0 0.1
13/10/2016
5.40
 13,009 5.34 5.40 5.28 300 0 0.0
12/10/2016
5.34
 12,200 5.28 5.34 5.28 0 0 0
11/10/2016
5.28
 32,800 5.34 5.34 5.28 0 0 0
10/10/2016
5.34
 5,000 5.34 5.34 5.34 0 0 0
07/10/2016
5.34
 25,700 5.40 5.40 5.34 1,000 0 0.0
06/10/2016
5.40
 22,910 5.34 5.46 5.34 400 0 0.0
05/10/2016
5.34
 7,200 5.34 5.40 5.34 200 0 0.0
04/10/2016
5.34
 11,900 5.40 5.40 5.22 700 0 0.0
03/10/2016
5.40
 15,800 5.40 5.40 5.34 0 0 0
30/09/2016
5.40
 20,610 5.34 5.52 5.16 6,900 0 0.1
29/09/2016
5.34
 16,500 5.46 5.46 5.22 0 0 0
28/09/2016
5.46
 47,500 5.28 5.52 5.22 800 2,000 -0.0
27/09/2016
5.28
 17,000 5.34 5.34 5.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |