CTCP Sông Đà 5 (sd5)

7.40
-0.30
(-3.90%)
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)
16/03/2016
5.24
 8,600 5.14 5.29 5.14 1,300 0 0.0
15/03/2016
5.14
 25,200 5.19 5.19 5.14 0 1,000 -0.0
14/03/2016
5.19
 16,700 5.24 5.24 5.14 0 0 0
11/03/2016
5.24
 23,700 5.14 5.24 5.14 2,000 200 0.0
10/03/2016
5.14
 25,300 5.14 5.14 5.04 1,200 12,300 -0.1
09/03/2016
5.14
 13,900 5.14 5.14 5.14 1,100 5,900 -0.1
08/03/2016
5.14
 14,100 5.19 5.19 5.09 200 5,500 -0.1
07/03/2016
5.19
 14,300 5.24 5.24 5.14 0 0 0
04/03/2016
5.24
 9,200 5.19 5.29 5.14 4,700 0 0.1
03/03/2016
5.19
 22,200 5.29 5.29 5.19 0 0 0
02/03/2016
5.29
 29,500 5.29 5.38 5.14 12,500 0 0.1
01/03/2016
5.29
 37,200 5.34 5.34 5.14 2,200 0 0.0
29/02/2016
5.34
 18,740 5.34 5.38 5.19 16,000 0 0.2
26/02/2016
5.34
 1,500 5.29 5.34 5.29 1,200 0 0.0
25/02/2016
5.29
 32,500 5.24 5.34 5.14 600 0 0.0
24/02/2016
5.24
 13,700 5.38 5.38 5.24 1,000 0 0.0
23/02/2016
5.38
 30,100 5.38 5.38 5.34 100 0 0.0
22/02/2016
5.38
 18,000 5.19 5.38 5.29 700 0 0.0
19/02/2016
5.19
 51,100 5.19 5.29 4.70 300 0 0.0
18/02/2016
5.19
 36,900 5.14 5.24 5.09 100 0 0.0
17/02/2016
5.14
 18,000 5.14 5.14 5.09 0 0 0
16/02/2016
5.14
 14,300 5.19 5.19 5.14 0 0 0
15/02/2016
5.19
 18,400 5.14 5.24 5.09 800 0 0.0
05/02/2016
5.14
 31,300 5.19 5.19 5.04 0 0 0
04/02/2016
5.19
 4,900 5.14 5.19 5.04 100 0 0.0
03/02/2016
5.14
 5,600 5.14 5.14 5.14 0 0 0
02/02/2016
5.14
 17,200 5.14 5.24 5.09 8,000 0 0.1
01/02/2016
5.14
 8,900 5.29 5.29 5.14 3,000 0 0.0
29/01/2016
5.29
 14,500 5.29 5.43 5.14 600 0 0.0
28/01/2016
5.29
 7,700 5.29 5.29 5.14 200 0 0.0
27/01/2016
5.29
 30,800 5.34 5.34 5.14 0 0 0
26/01/2016
5.34
 9,700 5.34 5.63 5.04 400 0 0.0
25/01/2016
5.34
 2,000 5.14 5.53 5.14 200 0 0.0
22/01/2016
5.14
 4,200 4.99 5.38 4.90 300 0 0.0
21/01/2016
4.99
 40,400 5.29 5.29 4.99 200 0 0.0
20/01/2016
5.29
 62,400 5.24 5.48 5.09 1,900 0 0.0
19/01/2016
5.24
 33,200 5.38 5.38 4.90 4,100 0 0.0
18/01/2016
5.38
 361,000 5.58 5.58 5.04 14,000 0 0.1
15/01/2016
5.58
 11,100 5.58 5.58 5.09 300 0 0.0
14/01/2016
5.58
 10,500 5.58 5.63 5.58 0 0 0
13/01/2016
5.58
 32,800 5.63 5.87 5.53 300 0 0.0
12/01/2016
5.63
 11,900 5.73 5.78 5.63 0 0 0
11/01/2016
5.73
 5,200 5.87 5.87 5.73 0 0 0
08/01/2016
5.87
 0 5.87 5.87 5.87 0 0 0
07/01/2016
5.87
 21,400 6.02 6.02 5.78 0 0 0
06/01/2016
6.02
 400 5.87 6.02 6.02 300 0 0.0
05/01/2016
5.87
 3,100 5.87 6.02 5.83 0 0 0
04/01/2016
5.87
 52,200 6.36 6.36 5.87 100 0 0.0
31/12/2015
6.36
 35,500 5.83 6.36 5.78 800 0 0.0
30/12/2015
5.83
 12,800 6.12 6.12 5.68 100 0 0.0
29/12/2015
6.12
 45,800 6.12 6.12 5.78 7,300 0 0.1
28/12/2015
6.12
 10,900 5.87 6.36 5.83 0 0 0
25/12/2015
5.87
 700 6.07 6.07 5.87 0 0 0
24/12/2015
6.07
 200 5.92 6.07 5.97 200 0 0.0
23/12/2015
5.92
 14,800 5.92 5.92 5.78 500 0 0.0
22/12/2015
5.92
 12,500 5.87 5.92 5.83 0 0 0
21/12/2015
5.87
 28,300 5.92 5.92 5.83 9,300 0 0.1
18/12/2015
5.92
 10,700 6.07 6.07 5.92 5,000 0 0.1
17/12/2015
6.07
 11,105 6.07 6.07 5.87 400 0 0.0
16/12/2015
6.07
 46,300 5.87 6.12 5.87 34,200 0 0.4
15/12/2015
5.87
 36,800 5.97 6.17 5.83 300 0 0.0
14/12/2015
5.97
 59,400 6.07 6.12 5.83 15,300 0 0.2
11/12/2015
6.07
 22,200 5.97 6.27 5.87 8,100 0 0.1
10/12/2015
5.97
 600 6.02 6.02 5.87 200 0 0.0
09/12/2015
6.02
 2,400 6.02 6.02 5.87 100 0 0.0
08/12/2015
6.02
 25,400 6.22 6.22 5.63 100 0 0.0
07/12/2015
6.22
 5,100 6.12 6.61 6.07 2,000 0 0.0
04/12/2015
6.12
 400 6.17 6.17 6.07 200 0 0.0
03/12/2015
6.17
 24,200 6.27 6.27 6.02 0 0 0
02/12/2015
6.27
 27,300 6.31 6.31 6.02 0 0 0
01/12/2015
6.31
 7,500 6.31 6.31 6.07 100 0 0.0
30/11/2015
6.31
 3,500 6.31 6.31 6.12 0 0 0
27/11/2015
6.31
 19,500 6.27 6.31 6.12 1,600 0 0.0
26/11/2015
6.27
 7,000 6.27 6.27 6.12 0 0 0
25/11/2015
6.27
 7,800 6.27 6.31 6.12 0 0 0
24/11/2015
6.27
 20,160 6.27 6.27 6.07 1,400 60 0.0
23/11/2015
6.27
 18,548 6.36 6.36 6.12 0 0 0
20/11/2015
6.36
 300 6.27 6.36 6.31 300 0 0.0
19/11/2015
6.27
 9,852 6.27 6.27 6.07 500 1,200 -0.0
18/11/2015
6.27
 17,800 6.31 6.31 6.12 0 500 -0.0
17/11/2015
6.31
 6,500 6.31 6.31 6.17 0 0 0
16/11/2015
6.31
 43,100 6.36 6.46 6.07 5,300 0 0.1
13/11/2015
6.36
 62,700 6.61 6.61 5.97 400 0 0.0
12/11/2015
6.61
 0 6.61 6.61 6.61 0 0 0
11/11/2015
6.61
 917 6.61 6.61 6.46 300 0 0.0
10/11/2015
6.61
 0 6.61 6.61 6.61 0 0 0
09/11/2015
6.61
 4,900 6.61 6.61 6.36 200 0 0.0
06/11/2015
6.61
 300 6.56 6.61 6.61 0 0 0
05/11/2015
6.56
 16,500 6.56 6.56 6.51 0 0 0
04/11/2015
6.56
 14,720 6.56 6.71 6.56 2,500 0 0.0
03/11/2015
6.56
 12,700 6.51 6.66 6.46 500 0 0.0
02/11/2015
6.51
 24,300 6.61 6.61 6.51 1,500 0 0.0
30/10/2015
6.61
 36,800 6.51 6.61 6.46 8,500 0 0.1
29/10/2015
6.51
 25,600 6.51 6.51 6.41 0 0 0
28/10/2015
6.51
 22,200 6.51 6.56 6.51 200 500 -0.0
27/10/2015
6.51
 15,800 6.61 6.66 6.51 4,900 9,000 -0.1
26/10/2015
6.61
 1,500 6.61 6.66 6.46 200 0 0.0
23/10/2015
6.61
 7,300 6.46 6.71 6.41 1,100 0 0.0
22/10/2015
6.46
 30,500 6.56 6.56 6.41 200 0 0.0
21/10/2015
6.56
 32,900 6.61 6.71 6.41 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |