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)
06/05/2016
5.43
 45,500 5.53 5.53 5.37 400 0 0.0
05/05/2016
5.53
 23,600 5.59 5.59 5.48 0 0 0
04/05/2016
5.59
 30,100 5.53 5.59 5.43 2,600 0 0.0
29/04/2016
5.53
 36,700 5.64 5.64 5.53 0 0 0
28/04/2016
5.64
 22,100 5.53 5.64 5.53 5,800 0 0.1
27/04/2016
5.53
 32,420 5.53 5.53 5.48 0 0 0
26/04/2016
5.53
 21,300 5.53 5.59 5.53 0 0 0
25/04/2016
5.53
 51,000 5.59 5.59 5.53 0 0 0
22/04/2016
5.59
 89,200 5.59 5.64 5.53 0 0 0
21/04/2016
5.59
 47,200 5.59 5.59 5.53 0 0 0
20/04/2016
5.59
 10,620 5.59 5.59 5.59 0 0 0
19/04/2016
5.59
 57,100 5.75 5.80 5.59 0 0 0
15/04/2016
5.75
 250,700 5.59 5.80 5.59 2,700 7,000 -0.0
14/04/2016
5.59
 165,806 5.53 5.64 5.48 6,100 0 0.1
13/04/2016
5.53
 91,624 5.59 5.59 5.48 500 0 0.0
12/04/2016
5.59
 50,400 5.59 5.70 5.48 12,700 0 0.1
11/04/2016
5.59
 65,897 5.64 5.75 5.48 27,000 3,900 0.2
08/04/2016
5.64
 68,518 5.64 5.64 5.59 0 5,000 -0.1
07/04/2016
5.64
 118,600 5.64 5.70 5.59 200 10,100 -0.1
06/04/2016
5.64
 65,300 5.70 5.70 5.59 0 2,000 -0.0
05/04/2016
5.70
 49,150 5.70 5.70 5.59 0 5,000 -0.1
04/04/2016
5.70
 51,800 5.70 5.75 5.59 1,500 800 0.0
01/04/2016
5.70
 39,000 5.75 5.75 5.64 2,300 1,200 0.0
31/03/2016
5.75
 12,810 5.86 6.02 5.75 1,000 0 0.0
30/03/2016
5.86
 92,900 5.64 6.12 5.70 1,500 0 0.0
29/03/2016
5.64
 107,900 5.86 5.86 5.64 800 0 0.0
28/03/2016
5.86
 103,261 5.70 6.02 5.70 8,200 0 0.1
25/03/2016
5.70
 21,500 6.02 6.18 5.70 4,600 0 0.0
24/03/2016
6.02
 25,700 6.23 6.34 6.02 2,200 0 0.0
23/03/2016
6.23
 486,120 5.70 6.23 5.64 9,300 13,000 -0.1
22/03/2016
5.70
 9,700 5.86 5.86 5.64 400 0 0.0
21/03/2016
5.86
 13,490 5.70 5.86 5.64 3,900 0 0.0
18/03/2016
5.70
 14,100 5.75 5.75 5.70 0 10,000 -0.1
17/03/2016
5.75
 135,700 5.75 5.86 5.64 2,900 0 0.0
16/03/2016
5.75
 8,600 5.64 5.80 5.64 1,300 0 0.0
15/03/2016
5.64
 25,200 5.70 5.70 5.64 0 1,000 -0.0
14/03/2016
5.70
 16,700 5.75 5.75 5.64 0 0 0
11/03/2016
5.75
 23,700 5.64 5.75 5.64 2,000 200 0.0
10/03/2016
5.64
 25,300 5.64 5.64 5.53 1,200 12,300 -0.1
09/03/2016
5.64
 13,900 5.64 5.64 5.64 1,100 5,900 -0.1
08/03/2016
5.64
 14,100 5.70 5.70 5.59 200 5,500 -0.1
07/03/2016
5.70
 14,300 5.75 5.75 5.64 0 0 0
04/03/2016
5.75
 9,200 5.70 5.80 5.64 4,700 0 0.1
03/03/2016
5.70
 22,200 5.80 5.80 5.70 0 0 0
02/03/2016
5.80
 29,500 5.80 5.91 5.64 12,500 0 0.1
01/03/2016
5.80
 37,200 5.86 5.86 5.64 2,200 0 0.0
29/02/2016
5.86
 18,740 5.86 5.91 5.70 16,000 0 0.2
26/02/2016
5.86
 1,500 5.80 5.86 5.80 1,200 0 0.0
25/02/2016
5.80
 32,500 5.75 5.86 5.64 600 0 0.0
24/02/2016
5.75
 13,700 5.91 5.91 5.75 1,000 0 0.0
23/02/2016
5.91
 30,100 5.91 5.91 5.86 100 0 0.0
22/02/2016
5.91
 18,000 5.70 5.91 5.80 700 0 0.0
19/02/2016
5.70
 51,100 5.70 5.80 5.16 300 0 0.0
18/02/2016
5.70
 36,900 5.64 5.75 5.59 100 0 0.0
17/02/2016
5.64
 18,000 5.64 5.64 5.59 0 0 0
16/02/2016
5.64
 14,300 5.70 5.70 5.64 0 0 0
15/02/2016
5.70
 18,400 5.64 5.75 5.59 800 0 0.0
05/02/2016
5.64
 31,300 5.70 5.70 5.53 0 0 0
04/02/2016
5.70
 4,900 5.64 5.70 5.53 100 0 0.0
03/02/2016
5.64
 5,600 5.64 5.64 5.64 0 0 0
02/02/2016
5.64
 17,200 5.64 5.75 5.59 8,000 0 0.1
01/02/2016
5.64
 8,900 5.80 5.80 5.64 3,000 0 0.0
29/01/2016
5.80
 14,500 5.80 5.96 5.64 600 0 0.0
28/01/2016
5.80
 7,700 5.80 5.80 5.64 200 0 0.0
27/01/2016
5.80
 30,800 5.86 5.86 5.64 0 0 0
26/01/2016
5.86
 9,700 5.86 6.18 5.53 400 0 0.0
25/01/2016
5.86
 2,000 5.64 6.07 5.64 200 0 0.0
22/01/2016
5.64
 4,200 5.48 5.91 5.37 300 0 0.0
21/01/2016
5.48
 40,400 5.80 5.80 5.48 200 0 0.0
20/01/2016
5.80
 62,400 5.75 6.02 5.59 1,900 0 0.0
19/01/2016
5.75
 33,200 5.91 5.91 5.37 4,100 0 0.0
18/01/2016
5.91
 361,000 6.12 6.12 5.53 14,000 0 0.1
15/01/2016
6.12
 11,100 6.12 6.12 5.59 300 0 0.0
14/01/2016
6.12
 10,500 6.12 6.18 6.12 0 0 0
13/01/2016
6.12
 32,800 6.18 6.45 6.07 300 0 0.0
12/01/2016
6.18
 11,900 6.29 6.34 6.18 0 0 0
11/01/2016
6.29
 5,200 6.45 6.45 6.29 0 0 0
08/01/2016
6.45
 0 6.45 6.45 6.45 0 0 0
07/01/2016
6.45
 21,400 6.61 6.61 6.34 0 0 0
06/01/2016
6.61
 400 6.45 6.61 6.61 300 0 0.0
05/01/2016
6.45
 3,100 6.45 6.61 6.39 0 0 0
04/01/2016
6.45
 52,200 6.98 6.98 6.45 100 0 0.0
31/12/2015
6.98
 35,500 6.39 6.98 6.34 800 0 0.0
30/12/2015
6.39
 12,800 6.72 6.72 6.23 100 0 0.0
29/12/2015
6.72
 45,800 6.72 6.72 6.34 7,300 0 0.1
28/12/2015
6.72
 10,900 6.45 6.98 6.39 0 0 0
25/12/2015
6.45
 700 6.66 6.66 6.45 0 0 0
24/12/2015
6.66
 200 6.50 6.66 6.55 200 0 0.0
23/12/2015
6.50
 14,800 6.50 6.50 6.34 500 0 0.0
22/12/2015
6.50
 12,500 6.45 6.50 6.39 0 0 0
21/12/2015
6.45
 28,300 6.50 6.50 6.39 9,300 0 0.1
18/12/2015
6.50
 10,700 6.66 6.66 6.50 5,000 0 0.1
17/12/2015
6.66
 11,105 6.66 6.66 6.45 400 0 0.0
16/12/2015
6.66
 46,300 6.45 6.72 6.45 34,200 0 0.4
15/12/2015
6.45
 36,800 6.55 6.77 6.39 300 0 0.0
14/12/2015
6.55
 59,400 6.66 6.72 6.39 15,300 0 0.2
11/12/2015
6.66
 22,200 6.55 6.88 6.45 8,100 0 0.1
10/12/2015
6.55
 600 6.61 6.61 6.45 200 0 0.0
09/12/2015
6.61
 2,400 6.61 6.61 6.45 100 0 0.0
08/12/2015
6.61
 25,400 6.82 6.82 6.18 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |