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)
13/02/2015
6.76
 206,750 6.81 6.81 6.66 5,100 0 0.1
12/02/2015
6.81
 514,700 6.52 7.05 6.52 10,000 0 0.1
11/02/2015
6.52
 309,865 6.19 6.52 6.24 15,000 1,000 0.2
10/02/2015
6.19
 58,735 6.14 6.28 6.09 0 0 0
09/02/2015
6.14
 19,100 6.24 6.24 6.14 0 0 0
06/02/2015
6.24
 22,200 6.33 6.33 6.24 0 0 0
05/02/2015
6.33
 51,000 6.24 6.33 6.24 1,000 0 0.0
04/02/2015
6.24
 46,200 6.19 6.28 6.19 0 0 0
03/02/2015
6.19
 51,010 6.24 6.28 6.19 0 0 0
02/02/2015
6.24
 86,100 6.28 6.38 6.24 0 0 0
30/01/2015
6.28
 170,000 6.14 6.38 6.24 0 0 0
29/01/2015
6.14
 132,700 6.38 6.38 6.14 0 0 0
28/01/2015
6.38
 39,300 6.43 6.47 6.28 0 0 0
27/01/2015
6.43
 113,000 6.57 6.62 6.33 0 0 0
26/01/2015
6.57
 549,700 6.38 6.66 6.43 0 12,000 -0.2
23/01/2015
6.38
 374,670 6.00 6.43 6.00 0 0 0
22/01/2015
6.00
 70,200 5.90 6.00 5.90 0 0 0
21/01/2015
5.90
 43,300 5.76 5.90 5.76 0 0 0
20/01/2015
5.76
 30,040 5.86 5.86 5.71 0 0 0
19/01/2015
5.86
 18,100 5.81 5.86 5.76 0 0 0
16/01/2015
5.81
 15,210 5.86 5.86 5.81 0 0 0
15/01/2015
5.86
 31,700 5.81 5.90 5.71 0 0 0
14/01/2015
5.81
 21,400 5.81 5.81 5.71 0 0 0
13/01/2015
5.81
 28,700 5.90 5.90 5.81 0 0 0
12/01/2015
5.90
 28,207 5.95 5.95 5.81 0 0 0
09/01/2015
5.95
 64,600 5.90 5.95 5.90 0 0 0
08/01/2015
5.90
 164,200 5.90 5.95 5.86 0 0 0
07/01/2015
5.90
 27,140 5.90 5.90 5.90 0 0 0
06/01/2015
5.90
 136,650 5.62 5.90 5.71 0 0 0
05/01/2015
5.62
 10,800 5.62 5.71 5.62 0 0 0
31/12/2014
5.62
 14,150 5.57 5.71 5.62 0 0 0
30/12/2014
5.57
 27,500 5.52 5.67 5.43 0 0 0
29/12/2014
5.52
 20,000 5.57 5.57 5.52 0 0 0
26/12/2014
5.57
 8,400 5.67 5.67 5.52 0 0 0
25/12/2014
5.67
 12,600 5.52 5.71 5.52 0 0 0
24/12/2014
5.52
 4,800 5.67 5.67 5.52 0 0 0
23/12/2014
5.67
 19,200 5.62 5.71 5.67 0 0 0
22/12/2014
5.62
 11,300 5.52 5.76 5.38 0 0 0
19/12/2014
5.52
 69,100 5.71 5.71 5.52 0 0 0
18/12/2014
5.71
 152,655 5.67 5.71 5.67 0 0 0
17/12/2014
5.67
 28,240 5.90 5.90 5.57 0 0 0
16/12/2014
5.90
 107,100 5.90 5.95 5.81 0 0 0
15/12/2014
5.90
 38,850 5.90 5.90 5.86 0 0 0
12/12/2014
5.90
 16,600 5.90 5.90 5.90 0 0 0
11/12/2014
5.90
 113,700 5.86 5.95 5.81 0 0 0
10/12/2014
5.86
 63,470 5.86 5.90 5.81 0 0 0
09/12/2014
5.86
 140,600 5.95 5.95 5.71 0 0 0
08/12/2014
5.95
 44,000 6.09 6.09 5.95 0 0 0
05/12/2014
6.09
 49,600 6.14 6.14 6.00 0 0 0
04/12/2014
6.14
 156,100 6.00 6.19 6.05 0 0 0
03/12/2014
6.00
 92,800 5.86 6.19 5.86 0 0 0
02/12/2014
5.86
 35,500 5.86 5.86 5.76 0 0 0
01/12/2014
5.86
 26,148 5.86 5.90 5.86 0 0 0
28/11/2014
5.86
 37,500 5.86 5.86 5.76 0 0 0
27/11/2014
5.86
 61,100 5.86 5.90 5.71 0 0 0
26/11/2014
5.86
 1,200 5.90 5.90 5.76 0 0 0
25/11/2014
5.90
 33,820 5.81 5.90 5.71 0 0 0
24/11/2014
5.81
 9,500 5.86 5.86 5.76 0 0 0
21/11/2014
5.86
 17,600 5.90 5.90 5.81 0 0 0
20/11/2014
5.90
 36,618 5.90 5.90 5.86 0 0 0
19/11/2014
5.90
 40,800 5.81 5.90 5.76 0 0 0
18/11/2014
5.81
 105,200 5.90 5.90 5.81 0 0 0
17/11/2014
5.90
 42,600 5.95 5.95 5.47 0 0 0
14/11/2014
5.95
 59,390 5.95 5.95 5.86 0 0 0
13/11/2014
5.95
 126,750 5.95 6.00 5.95 0 0 0
12/11/2014
5.95
 74,530 5.90 5.95 5.81 0 0 0
11/11/2014
5.90
 52,040 5.95 5.95 5.86 0 11,340 -0.1
10/11/2014
5.95
 31,810 5.86 5.95 5.86 0 0 0
07/11/2014
5.86
 35,300 5.86 5.90 5.76 0 0 0
06/11/2014
5.86
 32,100 5.81 5.90 5.81 0 0 0
05/11/2014
5.81
 52,410 5.81 5.90 5.71 0 0 0
04/11/2014
5.81
 4,910 6.00 6.00 5.81 0 0 0
03/11/2014
6.00
 45,400 5.95 6.00 5.95 0 0 0
31/10/2014
5.95
 38,000 5.76 5.95 5.71 0 0 0
30/10/2014
5.76
 71,140 5.76 5.76 5.71 0 0 0
29/10/2014
5.76
 99,800 5.71 5.86 5.71 0 0 0
28/10/2014
5.71
 63,400 5.67 5.76 5.62 0 0 0
27/10/2014
5.67
 139,500 5.95 5.95 5.67 0 0 0
24/10/2014
5.95
 91,000 5.95 6.00 5.90 0 0 0
23/10/2014
5.95
 45,400 6.05 6.05 5.95 0 0 0
22/10/2014
6.05
 39,100 5.95 6.09 6.05 0 1,800 -0.0
21/10/2014
5.95
 48,600 6.09 6.09 5.95 0 0 0
20/10/2014
6.09
 22,900 6.05 6.09 6.00 0 200 -0.0
17/10/2014
6.05
 95,400 5.95 6.14 5.95 0 800 -0.0
16/10/2014
5.95
 194,032 6.14 6.14 5.95 0 800 -0.0
15/10/2014
6.14
 143,300 6.24 6.24 6.14 0 0 0
14/10/2014
6.24
 131,700 6.43 6.43 6.24 0 0 0
13/10/2014
6.43
 72,200 6.33 6.43 6.19 0 0 0
10/10/2014
6.33
 159,810 6.62 6.62 6.24 0 0 0
09/10/2014
6.62
 226,120 6.76 6.81 6.62 0 0 0
08/10/2014
6.76
 481,482 6.52 6.81 6.52 0 0 0
07/10/2014
6.52
 608,152 6.14 6.57 6.19 0 0 0
06/10/2014
6.14
 96,000 6.19 6.24 6.09 0 0 0
03/10/2014
6.19
 285,990 6.09 6.24 6.05 0 0 0
02/10/2014
6.09
 31,300 6.09 6.09 6.05 0 0 0
01/10/2014
6.09
 111,400 6.00 6.09 6.00 0 0 0
30/09/2014
6.00
 52,600 5.95 6.00 5.86 0 0 0
29/09/2014
5.95
 44,500 6.00 6.00 5.90 0 0 0
26/09/2014
6.00
 40,260 5.95 6.05 5.95 0 0 0
25/09/2014
5.95
 91,110 6.05 6.05 5.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |