CTCP Sông Đà 5 (sd5)

7.30
0.10
(1.39%)
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
(2026-05-13) 		-0.20 -2.70% 38,600 -7,400 0
7.20
7.60
7.20
2 tháng
(2026-04-13) 		-0.30 -4% 164,800 -7,400 0
7.20
7.60
7.20
3 tháng
(2026-03-16) 		-0.50 -6.49% 282,700 -19,400 -0.1
7.20
7.70
7.20
6 tháng
(2025-12-15) 		-0.82 -10.20% 1,114,700 -241,300 -2.0
7
8.40
7.20
12 tháng
(2025-06-17) 		-0.82 -10.20% 2,720,800 -466,100 -4.0
7
9.29
7.20
24 tháng
(2024-06-24) 		0.53 7.99% 9,298,518 -367,230 -3.3
6.33
9.29
7.20
36 tháng
(2023-06-28) 		1.33 22.73% 20,702,648 -30,540 -0.9
5.55
9.29
7.20
60 tháng
(2021-07-08) 		0.75 11.55% 82,134,412 -1,164,770 -12.6
4.84
11.99
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |