Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/12/2014	5.16	12,600	5.03	5.20	5.03	0	0	0
24/12/2014	5.03	4,800	5.16	5.16	5.03	0	0	0
23/12/2014	5.16	19,200	5.12	5.20	5.16	0	0	0
22/12/2014	5.12	11,300	5.03	5.25	4.90	0	0	0
19/12/2014	5.03	69,100	5.20	5.20	5.03	0	0	0
18/12/2014	5.20	152,655	5.16	5.20	5.16	0	0	0
17/12/2014	5.16	28,240	5.38	5.38	5.07	0	0	0
16/12/2014	5.38	107,100	5.38	5.42	5.29	0	0	0
15/12/2014	5.38	38,850	5.38	5.38	5.34	0	0	0
12/12/2014	5.38	16,600	5.38	5.38	5.38	0	0	0
11/12/2014	5.38	113,700	5.34	5.42	5.29	0	0	0
10/12/2014	5.34	63,470	5.34	5.38	5.29	0	0	0
09/12/2014	5.34	140,600	5.42	5.42	5.20	0	0	0
08/12/2014	5.42	44,000	5.55	5.55	5.42	0	0	0
05/12/2014	5.55	49,600	5.60	5.60	5.47	0	0	0
04/12/2014	5.60	156,100	5.47	5.64	5.51	0	0	0
03/12/2014	5.47	92,800	5.34	5.64	5.34	0	0	0
02/12/2014	5.34	35,500	5.34	5.34	5.25	0	0	0
01/12/2014	5.34	26,148	5.34	5.38	5.34	0	0	0
28/11/2014	5.34	37,500	5.34	5.34	5.25	0	0	0
27/11/2014	5.34	61,100	5.34	5.38	5.20	0	0	0
26/11/2014	5.34	1,200	5.38	5.38	5.25	0	0	0
25/11/2014	5.38	33,820	5.29	5.38	5.20	0	0	0
24/11/2014	5.29	9,500	5.34	5.34	5.25	0	0	0
21/11/2014	5.34	17,600	5.38	5.38	5.29	0	0	0
20/11/2014	5.38	36,618	5.38	5.38	5.34	0	0	0
19/11/2014	5.38	40,800	5.29	5.38	5.25	0	0	0
18/11/2014	5.29	105,200	5.38	5.38	5.29	0	0	0
17/11/2014	5.38	42,600	5.42	5.42	4.99	0	0	0
14/11/2014	5.42	59,390	5.42	5.42	5.34	0	0	0
13/11/2014	5.42	126,750	5.42	5.47	5.42	0	0	0
12/11/2014	5.42	74,530	5.38	5.42	5.29	0	0	0
11/11/2014	5.38	52,040	5.42	5.42	5.34	0	11,340	-0.1
10/11/2014	5.42	31,810	5.34	5.42	5.34	0	0	0
07/11/2014	5.34	35,300	5.34	5.38	5.25	0	0	0
06/11/2014	5.34	32,100	5.29	5.38	5.29	0	0	0
05/11/2014	5.29	52,410	5.29	5.38	5.20	0	0	0
04/11/2014	5.29	4,910	5.47	5.47	5.29	0	0	0
03/11/2014	5.47	45,400	5.42	5.47	5.42	0	0	0
31/10/2014	5.42	38,000	5.25	5.42	5.20	0	0	0
30/10/2014	5.25	71,140	5.25	5.25	5.20	0	0	0
29/10/2014	5.25	99,800	5.20	5.34	5.20	0	0	0
28/10/2014	5.20	63,400	5.16	5.25	5.12	0	0	0
27/10/2014	5.16	139,500	5.42	5.42	5.16	0	0	0
24/10/2014	5.42	91,000	5.42	5.47	5.38	0	0	0
23/10/2014	5.42	45,400	5.51	5.51	5.42	0	0	0
22/10/2014	5.51	39,100	5.42	5.55	5.51	0	1,800	-0.0
21/10/2014	5.42	48,600	5.55	5.55	5.42	0	0	0
20/10/2014	5.55	22,900	5.51	5.55	5.47	0	200	-0.0
17/10/2014	5.51	95,400	5.42	5.60	5.42	0	800	-0.0
16/10/2014	5.42	194,032	5.60	5.60	5.42	0	800	-0.0
15/10/2014	5.60	143,300	5.68	5.68	5.60	0	0	0
14/10/2014	5.68	131,700	5.86	5.86	5.68	0	0	0
13/10/2014	5.86	72,200	5.77	5.86	5.64	0	0	0
10/10/2014	5.77	159,810	6.03	6.03	5.68	0	0	0
09/10/2014	6.03	226,120	6.16	6.20	6.03	0	0	0
08/10/2014	6.16	481,482	5.94	6.20	5.94	0	0	0
07/10/2014	5.94	608,152	5.60	5.99	5.64	0	0	0
06/10/2014	5.60	96,000	5.64	5.68	5.55	0	0	0
03/10/2014	5.64	285,990	5.55	5.68	5.51	0	0	0
02/10/2014	5.55	31,300	5.55	5.55	5.51	0	0	0
01/10/2014	5.55	111,400	5.47	5.55	5.47	0	0	0
30/09/2014	5.47	52,600	5.42	5.47	5.34	0	0	0
29/09/2014	5.42	44,500	5.47	5.47	5.38	0	0	0
26/09/2014	5.47	40,260	5.42	5.51	5.42	0	0	0
25/09/2014	5.42	91,110	5.51	5.51	5.34	0	0	0
24/09/2014	5.51	30,620	5.47	5.55	5.47	0	0	0
23/09/2014	5.47	71,800	5.60	5.60	5.47	0	0	0
22/09/2014	5.60	126,480	5.60	5.64	5.42	0	0	0
19/09/2014	5.60	20,960	5.55	5.60	5.47	0	0	0
18/09/2014	5.55	265,030	5.55	5.73	5.51	0	0	0
17/09/2014	5.55	183,600	5.51	5.55	5.38	0	0	0
16/09/2014	5.51	100,800	5.51	5.51	5.34	0	0	0
15/09/2014	5.51	46,100	5.51	5.55	5.47	0	0	0
12/09/2014	5.51	24,410	5.42	5.51	5.38	0	5,600	-0.1
11/09/2014	5.42	37,520	5.47	5.47	5.34	0	0	0
10/09/2014	5.47	46,200	5.42	5.47	5.29	0	0	0
09/09/2014	5.42	123,900	5.55	5.55	5.34	0	0	0
08/09/2014	5.55	144,060	5.55	5.64	5.55	0	0	0
05/09/2014	5.55	59,460	5.55	5.60	5.51	0	0	0
04/09/2014	5.55	77,000	5.55	5.60	5.51	0	0	0
03/09/2014	5.55	102,630	5.51	5.64	5.51	0	100	-0.0
29/08/2014	5.51	169,200	5.60	5.64	5.42	0	0	0
28/08/2014	5.60	121,160	5.60	5.60	5.47	0	0	0
27/08/2014	5.60	193,500	5.73	5.73	5.51	0	0	0
26/08/2014	5.73	239,390	5.42	5.73	5.34	0	0	0
25/08/2014	5.42	140,600	5.34	5.47	5.34	0	0	0
22/08/2014	5.34	96,850	5.38	5.38	5.29	0	0	0
21/08/2014	5.38	50,220	5.38	5.38	5.34	0	0	0
20/08/2014	5.38	107,315	5.42	5.42	5.34	0	0	0
19/08/2014	5.42	67,780	5.38	5.47	5.38	0	0	0
18/08/2014	5.38	135,830	5.29	5.51	5.29	0	1,000	-0.0
15/08/2014	5.29	65,720	5.38	5.38	5.25	3,200	0	0.0
14/08/2014	5.38	81,300	5.38	5.42	5.38	0	0	0
13/08/2014	5.38	34,100	5.38	5.38	5.29	0	0	0
12/08/2014	5.38	22,200	5.47	5.47	5.38	0	0	0
11/08/2014	5.47	20,700	5.42	5.47	5.38	0	0	0
08/08/2014	5.42	62,200	5.34	5.47	5.38	0	0	0
07/08/2014	5.34	29,300	5.29	5.38	5.25	0	0	0
06/08/2014	5.29	55,500	5.25	5.38	5.29	0	0	0

Page:
<<
28
29
30
>>

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

CTCP Sông Đà 5 (sd5)

THỐNG KÊ GIAO DỊCH