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)
27/12/2016
4.97
 728 5.03 5.03 4.97 0 0 0
26/12/2016
5.03
 24,300 5.13 5.13 5.03 200 0 0.0
23/12/2016
5.13
 5,400 5.13 5.13 5.13 0 0 0
22/12/2016
5.13
 36,700 4.97 5.30 4.97 300 0 0.0
21/12/2016
4.97
 7,400 4.92 5.03 4.92 200 0 0.0
20/12/2016
4.92
 29,100 4.97 4.97 4.92 0 0 0
19/12/2016
4.97
 6,100 5.03 5.13 4.97 100 0 0.0
16/12/2016
5.03
 26,900 4.97 5.03 4.86 100 0 0.0
15/12/2016
4.97
 11,200 4.97 4.97 4.92 0 0 0
14/12/2016
4.97
 128,100 4.86 5.08 4.86 400 0 0.0
13/12/2016
4.86
 65,700 4.86 5.30 4.86 0 0 0
12/12/2016
4.86
 8,000 5.08 5.08 4.86 0 0 0
09/12/2016
5.08
 41,600 5.08 5.08 4.97 200 0 0.0
08/12/2016
5.08
 6,600 5.03 5.08 4.97 100 0 0.0
07/12/2016
5.03
 30,700 4.97 5.03 4.97 100 0 0.0
06/12/2016
4.97
 30,068 5.13 5.13 4.92 200 0 0.0
05/12/2016
5.13
 300 4.86 5.13 5.08 300 0 0.0
02/12/2016
4.86
 16,400 4.86 5.08 4.86 100 0 0.0
01/12/2016
4.86
 126,500 5.19 5.19 4.86 10,000 0 0.1
30/11/2016
5.19
 6,800 5.13 5.24 5.03 2,500 0 0.0
29/11/2016
5.13
 9,800 5.19 5.24 5.03 200 0 0.0
28/11/2016
5.19
 13,000 5.24 5.24 5.03 200 0 0.0
25/11/2016
5.24
 111,300 5.40 5.40 5.08 400 0 0.0
24/11/2016
5.40
 41,200 5.40 5.51 5.30 400 0 0.0
23/11/2016
5.40
 87,000 5.40 5.68 5.40 600 0 0.0
22/11/2016
5.40
 133,200 5.08 5.57 5.08 23,300 0 0.2
21/11/2016
5.08
 11,400 4.97 5.08 4.92 100 0 0.0
18/11/2016
4.97
 13,900 4.86 5.08 4.97 200 0 0.0
17/11/2016
4.86
 52,910 5.13 5.13 4.86 100 0 0.0
16/11/2016
5.13
 4,334 5.13 5.13 4.97 100 0 0.0
15/11/2016
5.13
 50,700 5.08 5.13 5.08 500 0 0.0
14/11/2016
5.08
 68,258 5.08 5.19 5.03 3,500 0 0.0
11/11/2016
5.08
 131,758 4.92 5.30 4.86 29,700 0 0.3
10/11/2016
4.92
 5,726 4.86 4.92 4.86 4,700 0 0.0
09/11/2016
4.86
 44,200 4.97 5.08 4.76 13,300 0 0.1
08/11/2016
4.97
 12,700 4.81 5.03 4.76 8,900 0 0.1
07/11/2016
4.81
 9,310 4.76 4.81 4.76 100 0 0.0
04/11/2016
4.76
 5,900 4.86 4.86 4.76 200 0 0.0
03/11/2016
4.86
 10,000 4.76 4.86 4.76 1,300 0 0.0
02/11/2016
4.76
 27,500 4.81 4.92 4.70 200 0 0.0
01/11/2016
4.81
 55,800 4.92 4.97 4.81 200 0 0.0
31/10/2016
4.92
 9,110 5.03 5.03 4.86 0 0 0
28/10/2016
5.03
 100 4.92 5.03 5.03 100 0 0.0
27/10/2016
4.92
 2,900 4.97 4.97 4.86 100 0 0.0
26/10/2016
4.97
 20,100 4.97 4.97 4.86 100 0 0.0
25/10/2016
4.97
 3,300 4.92 5.03 4.86 300 0 0.0
24/10/2016
4.92
 44,300 4.97 5.08 4.86 100 0 0.0
21/10/2016
4.97
 42,854 5.19 5.19 4.97 200 0 0.0
20/10/2016
5.19
 24,400 5.08 5.24 4.97 1,700 0 0.0
19/10/2016
5.08
 50,000 5.03 5.19 5.08 100 0 0.0
18/10/2016
5.03
 22,300 4.92 5.03 4.97 200 0 0.0
17/10/2016
4.92
 39,600 4.92 5.13 4.92 600 10,000 -0.1
14/10/2016
4.92
 28,100 4.92 5.30 4.81 8,300 0 0.1
13/10/2016
4.92
 13,009 4.86 4.92 4.81 300 0 0.0
12/10/2016
4.86
 12,200 4.81 4.86 4.81 0 0 0
11/10/2016
4.81
 32,800 4.86 4.86 4.81 0 0 0
10/10/2016
4.86
 5,000 4.86 4.86 4.86 0 0 0
07/10/2016
4.86
 25,700 4.92 4.92 4.86 1,000 0 0.0
06/10/2016
4.92
 22,910 4.86 4.97 4.86 400 0 0.0
05/10/2016
4.86
 7,200 4.86 4.92 4.86 200 0 0.0
04/10/2016
4.86
 11,900 4.92 4.92 4.76 700 0 0.0
03/10/2016
4.92
 15,800 4.92 4.92 4.86 0 0 0
30/09/2016
4.92
 20,610 4.86 5.03 4.70 6,900 0 0.1
29/09/2016
4.86
 16,500 4.97 4.97 4.76 0 0 0
28/09/2016
4.97
 47,500 4.81 5.03 4.76 800 2,000 -0.0
27/09/2016
4.81
 17,000 4.86 4.86 4.76 0 0 0
26/09/2016
4.86
 10,800 4.86 4.86 4.76 200 100 0.0
23/09/2016
4.86
 7,200 4.86 4.86 4.81 100 100 0
22/09/2016
4.86
 28,200 4.86 4.92 4.81 300 0 0.0
21/09/2016
4.86
 2,800 4.86 5.03 4.86 900 0 0.0
20/09/2016
4.86
 12,500 4.86 4.86 4.86 0 500 -0.0
19/09/2016
4.86
 32,700 4.86 4.97 4.86 400 0 0.0
16/09/2016
4.86
 20,900 4.86 4.97 4.81 400 0 0.0
15/09/2016
4.86
 40,910 4.92 4.97 4.86 0 0 0
14/09/2016
4.92
 27,440 4.97 5.03 4.92 600 0 0.0
13/09/2016
4.97
 65,400 5.03 5.03 4.97 0 0 0
12/09/2016
5.03
 53,900 5.08 5.08 5.03 4,000 0 0.0
09/09/2016
5.08
 16,600 5.08 5.13 5.03 0 0 0
08/09/2016
5.08
 16,000 5.08 5.08 5.03 0 6,500 -0.1
07/09/2016
5.08
 15,700 5.08 5.08 4.97 0 0 0
06/09/2016
5.08
 19,860 5.03 5.08 5.03 0 0 0
05/09/2016
5.03
 19,800 5.08 5.19 5.03 0 0 0
01/09/2016
5.08
 21,000 5.08 5.08 5.08 0 0 0
31/08/2016
5.08
 17,100 5.08 5.13 5.03 500 0 0.0
30/08/2016
5.08
 8,100 5.08 5.30 5.03 1,100 0 0.0
29/08/2016
5.08
 700 5.08 5.13 4.97 100 0 0.0
26/08/2016
5.08
 6,900 5.03 5.08 4.97 300 0 0.0
25/08/2016
5.03
 1,200 5.03 5.03 5.03 0 0 0
24/08/2016
5.03
 35,100 5.03 5.03 4.97 0 0 0
23/08/2016
5.03
 12,800 4.97 5.03 4.97 0 0 0
22/08/2016
4.97
 18,000 5.13 5.13 4.97 0 0 0
19/08/2016
5.13
 4,160 5.03 5.13 4.97 1,300 0 0.0
18/08/2016
5.03
 29,000 5.03 5.13 5.03 200 0 0.0
17/08/2016
5.03
 56,890 5.13 5.19 5.03 0 24,300 -0.2
16/08/2016
5.13
 14,700 5.13 5.13 5.03 0 700 -0.0
15/08/2016
5.13
 23,320 5.13 5.19 4.97 600 0 0.0
12/08/2016
5.13
 21,900 5.19 5.19 5.03 200 0 0.0
11/08/2016
5.19
 22,400 5.24 5.24 5.08 100 0 0.0
10/08/2016
5.24
 9,700 5.30 5.30 5.13 800 0 0.0
09/08/2016
5.30
 8,900 5.08 5.35 5.13 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |