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)
17/07/2015
7.38
 47,200 7.43 7.47 7.33 200 0 0.0
16/07/2015
7.43
 55,700 7.43 7.43 7.33 5,400 0 0.1
15/07/2015
7.43
 23,240 7.43 7.43 7.38 0 0 0
14/07/2015
7.43
 94,900 7.52 7.52 7.33 0 0 0
13/07/2015
7.52
 26,900 7.57 7.57 7.47 500 0 0.0
10/07/2015
7.57
 67,700 7.57 7.62 7.43 300 0 0.0
09/07/2015
7.57
 12,810 7.62 7.62 7.52 0 5,000 -0.1
08/07/2015
7.62
 106,600 7.62 7.66 7.57 0 5,000 -0.1
07/07/2015
7.62
 140,570 7.62 7.71 7.62 64,300 0 1.0
06/07/2015
7.62
 189,910 7.62 7.66 7.57 0 0 0
03/07/2015
7.62
 286,760 7.62 7.76 7.57 0 0 0
02/07/2015
7.62
 159,480 7.57 7.76 7.43 0 0 0
01/07/2015
7.57
 34,700 7.62 7.62 7.38 5,100 0 0.1
30/06/2015
7.62
 78,000 7.62 7.71 7.57 0 0 0
29/06/2015
7.62
 26,100 7.62 7.71 7.62 0 0 0
26/06/2015
7.62
 170,020 7.66 7.81 7.57 0 0 0
25/06/2015
7.66
 59,200 7.66 7.71 7.66 10,000 0 0.2
24/06/2015
7.66
 123,600 7.76 7.76 7.62 0 0 0
23/06/2015
7.76
 36,240 7.81 7.81 7.71 0 0 0
22/06/2015
7.81
 108,298 7.76 7.81 7.71 0 0 0
19/06/2015
7.76
 38,100 7.76 7.81 7.71 0 0 0
18/06/2015
7.76
 34,100 7.76 7.76 7.71 0 0 0
17/06/2015
7.76
 257,240 7.62 7.81 7.62 126,300 0 2.1
16/06/2015
7.62
 193,210 7.66 7.71 7.62 0 10 -0.0
15/06/2015
7.66
 79,500 7.71 7.76 7.66 8,000 0 0.1
12/06/2015
7.71
 52,254 7.81 7.85 7.71 0 0 0
11/06/2015
7.81
 247,530 7.71 7.85 7.71 8,000 0 0.1
10/06/2015
7.71
 99,279 7.71 7.71 7.57 4,000 0 0.1
09/06/2015
7.71
 144,800 7.66 7.76 7.62 0 0 0
08/06/2015
7.66
 266,700 7.66 7.90 7.62 2,300 10,000 -0.1
05/06/2015
7.66
 232,600 7.62 7.66 7.57 44,300 16,900 0.4
04/06/2015
7.62
 108,250 7.57 7.66 7.57 9,600 10,000 -0.0
03/06/2015
7.57
 164,600 7.33 7.62 7.33 113,700 0 1.8
02/06/2015
7.33
 109,321 7.38 7.43 7.33 0 2,600 -0.0
01/06/2015
7.38
 94,100 7.57 7.66 7.38 0 0 0
29/05/2015
7.57
 125,900 7.66 7.76 7.52 15,900 15,100 0.0
28/05/2015
7.66
 144,110 7.57 7.71 7.57 0 0 0
27/05/2015
7.57
 41,410 7.66 7.66 7.52 0 0 0
26/05/2015
7.66
 278,600 7.52 7.85 7.52 5,000 0 0.1
25/05/2015
7.52
 26,300 7.43 7.52 7.43 0 0 0
22/05/2015
7.43
 92,200 7.62 7.62 7.43 0 0 0
21/05/2015
7.62
 80,100 7.57 7.66 7.43 0 0 0
20/05/2015
7.57
 74,930 7.43 7.57 7.38 0 0 0
19/05/2015
7.43
 50,293 7.33 7.52 7.33 0 0 0
18/05/2015
7.33
 166,500 7.24 7.33 7.19 44,500 0 0.7
15/05/2015
7.24
 74,200 7.28 7.38 7.24 11,000 0 0.2
14/05/2015
7.28
 45,900 7.28 7.33 7.24 2,000 0 0.0
13/05/2015
7.28
 73,000 7.28 7.33 7.24 5,000 0 0.1
12/05/2015
7.28
 132,200 7.38 7.38 7.24 10,000 0 0.2
11/05/2015
7.38
 100,600 7.38 7.38 7.28 0 0 0
08/05/2015
7.38
 42,990 7.38 7.47 7.28 0 0 0
07/05/2015
7.38
 250,300 7.19 7.47 7.28 199,000 0 3.1
06/05/2015
7.19
 207,800 7.33 7.38 7.19 30,000 0 0.5
05/05/2015
7.33
 344,100 7.14 7.38 7.05 2,300 0 0.0
04/05/2015
7.14
 363,800 7.66 7.66 7.14 24,000 0 0.4
27/04/2015
7.66
 58,900 7.71 7.76 7.62 0 0 0
24/04/2015
7.71
 159,122 7.71 7.85 7.66 0 0 0
23/04/2015
7.71
 75,500 7.85 7.90 7.57 0 1,000 -0.0
22/04/2015
7.85
 49,550 7.85 7.85 7.76 0 0 0
21/04/2015
7.85
 453,340 7.81 8.05 7.81 0 0 0
20/04/2015
7.81
 202,520 7.71 7.81 7.66 0 0 0
17/04/2015
7.71
 192,450 7.90 7.95 7.71 33,300 0 0.5
16/04/2015
7.90
 537,730 7.71 7.95 7.71 100,400 0 1.6
15/04/2015
7.71
 247,120 7.76 7.81 7.66 0 0 0
14/04/2015
7.76
 773,500 7.90 7.90 7.66 0 100 -0.0
13/04/2015
7.90
 450,845 8.05 8.05 7.85 0 0 0
10/04/2015
8.05
 559,940 8.00 8.14 8.00 1,000 0 0.0
09/04/2015
8.00
 645,000 8.09 8.19 8.00 10,200 0 0.2
08/04/2015
8.09
 701,140 7.76 8.19 7.81 0 0 0
07/04/2015
7.76
 232,500 7.62 7.76 7.57 0 0 0
06/04/2015
7.62
 474,270 7.47 7.66 7.52 127,200 0 2.0
03/04/2015
7.47
 207,400 7.38 7.47 7.33 10,000 0 0.2
02/04/2015
7.38
 79,830 7.14 7.43 7.14 12,500 0 0.2
01/04/2015
7.14
 164,100 7.19 7.43 7.05 32,800 0 0.5
31/03/2015
7.19
 123,220 7.14 7.38 7.14 0 0 0
30/03/2015
7.14
 154,900 7.33 7.43 7.14 0 0 0
27/03/2015
7.33
 143,970 7.47 7.47 7.33 0 0 0
26/03/2015
7.47
 166,960 7.43 7.52 7.38 0 0 0
25/03/2015
7.43
 70,500 7.38 7.43 7.33 0 0 0
24/03/2015
7.38
 214,330 7.38 7.38 7.24 0 0 0
23/03/2015
7.38
 170,700 7.52 7.57 7.38 0 0 0
20/03/2015
7.52
 92,000 7.52 7.52 7.43 0 0 0
19/03/2015
7.52
 138,200 7.57 7.62 7.47 300 0 0.0
18/03/2015
7.57
 188,700 7.66 7.66 7.52 0 0 0
17/03/2015
7.66
 387,700 7.47 7.76 7.47 0 0 0
16/03/2015
7.47
 433,240 7.38 7.71 7.38 4,000 0 0.1
13/03/2015
7.38
 178,830 7.24 7.47 7.28 5,000 0 0.1
12/03/2015
7.24
 138,100 7.28 7.33 7.24 15,400 0 0.2
11/03/2015
7.28
 203,100 7.43 7.43 6.90 30,000 0 0.5
10/03/2015
7.43
 254,629 7.38 7.47 7.38 90,000 0 1.4
09/03/2015
7.38
 315,200 7.47 7.47 7.33 20,900 0 0.3
06/03/2015
7.47
 301,160 7.38 7.62 7.33 6,000 0 0.1
05/03/2015
7.38
 228,130 7.71 7.71 7.38 15,000 0 0.2
04/03/2015
7.71
 276,610 7.71 7.71 7.52 1,000 10,000 -0.1
03/03/2015
7.71
 410,360 7.57 7.76 7.52 0 0 0
02/03/2015
7.57
 830,878 7.19 7.66 7.09 112,000 5,000 1.7
27/02/2015
7.19
 249,600 7.28 7.38 7.09 40,000 0 0.6
26/02/2015
7.28
 437,870 6.90 7.28 6.90 25,000 0 0.4
25/02/2015
6.90
 399,620 6.81 7.05 6.81 5,000 23,200 -0.3
24/02/2015
6.81
 93,600 6.76 7.05 6.66 9,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |