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)
10/07/2013
4.49
 19,900 4.48 4.51 4.40 0 0 0
09/07/2013
4.48
 55,600 4.51 4.62 4.44 5,000 0 0.1
08/07/2013
4.51
 76,500 4.69 4.69 4.51 15,000 0 0.4
05/07/2013
4.69
 83,600 4.64 4.78 4.62 34,000 0 0.9
04/07/2013
4.64
 49,300 4.64 4.68 4.57 17,200 0 0.4
03/07/2013
4.64
 53,300 4.73 4.75 4.60 0 0 0
02/07/2013
4.73
 45,700 4.86 4.86 4.73 0 300 -0.0
01/07/2013
4.86
 106,700 4.71 4.87 4.55 19,000 0 0.5
28/06/2013
4.71
 41,500 4.82 4.87 4.71 6,400 0 0.2
27/06/2013
4.82
 165,300 4.39 4.86 4.51 20,000 0 0.5
26/06/2013
4.39
 66,400 4.31 4.49 4.12 0 0 0
25/06/2013
4.31
 176,100 4.31 4.35 3.97 0 1,000 -0.0
24/06/2013
4.31
 220,900 4.30 4.51 4.12 37,600 0 0.9
21/06/2013
4.30
 363,900 4.01 4.37 4.01 31,000 0 0.7
20/06/2013
4.01
 350,900 3.77 4.10 3.79 35,000 0 0.8
19/06/2013
3.77
 56,800 3.74 3.83 3.66 0 0 0
18/06/2013
3.74
 84,200 3.83 3.83 3.48 0 0 0
17/06/2013
3.83
 78,000 3.95 3.95 3.68 0 0 0
14/06/2013
3.95
 58,500 3.97 4.15 3.88 0 0 0
13/06/2013
3.97
 200,400 3.65 4.01 3.79 0 0 0
12/06/2013
3.65
 83,400 3.32 3.65 3.25 0 0 0
11/06/2013
3.32
 24,500 3.30 3.63 3.30 0 0 0
10/06/2013
3.30
 12,100 3.27 3.34 3.30 0 0 0
07/06/2013
3.27
 51,400 3.27 3.30 3.18 0 0 0
06/06/2013
3.27
 25,000 3.30 3.30 3.25 0 0 0
05/06/2013
3.30
 42,500 3.30 3.30 3.25 0 1,500 -0.0
04/06/2013
3.30
 23,200 3.30 3.30 3.23 0 0 0
03/06/2013
3.30
 9,100 3.30 3.34 3.30 0 0 0
31/05/2013
3.30
 37,500 3.32 3.39 3.29 0 0 0
30/05/2013
3.32
 27,700 3.32 3.32 3.29 0 0 0
29/05/2013
3.32
 27,200 3.30 3.32 3.30 0 0 0
28/05/2013
3.30
 61,900 3.27 3.32 3.25 0 0 0
27/05/2013
3.27
 50,200 3.25 3.27 3.25 0 0 0
24/05/2013
3.25
 24,600 3.30 3.30 3.18 0 0 0
23/05/2013
3.30
 8,000 3.32 3.34 3.25 0 0 0
22/05/2013
3.32
 49,600 3.32 3.34 3.30 0 0 0
21/05/2013
3.32
 32,100 3.32 3.43 3.32 0 0 0
20/05/2013
3.32
 13,100 3.34 3.34 3.32 0 0 0
17/05/2013
3.34
 14,400 3.34 3.36 3.34 0 0 0
16/05/2013
3.34
 13,900 3.41 3.41 3.32 0 0 0
15/05/2013
3.41
 70,700 3.29 3.41 3.27 0 0 0
14/05/2013
3.29
 93,200 3.30 3.36 3.29 0 1,000 -0.0
13/05/2013
3.30
 13,400 3.30 3.41 3.30 0 0 0
10/05/2013
3.30
 50,000 3.34 3.39 3.21 0 0 0
09/05/2013
3.34
 3,800 3.36 3.36 3.27 0 0 0
08/05/2013
3.36
 3,600 3.41 3.41 3.16 0 0 0
07/05/2013
3.41
 16,000 3.38 3.41 3.34 0 0 0
06/05/2013
3.38
 59,800 3.27 3.43 3.34 0 0 0
03/05/2013
3.27
 22,900 3.12 3.29 3.12 0 0 0
02/05/2013
3.12
 3,500 3.18 3.18 3.10 0 0 0
26/04/2013
3.18
 11,700 3.01 3.19 2.91 0 0 0
25/04/2013
3.01
 38,500 3.03 3.03 2.91 0 0 0
24/04/2013
3.03
 92,700 3.03 3.09 2.76 1,200 0 0.0
23/04/2013
3.03
 42,400 3.09 3.18 3.01 0 0 0
22/04/2013
3.09
 23,800 3.43 3.47 3.05 0 0 0
18/04/2013
3.43
 36,900 3.52 3.52 3.19 0 0 0
17/04/2013
3.52
 340,100 3.34 3.66 3.30 300 0 0.0
16/04/2013
3.34
 152,600 3.09 3.34 3.05 0 0 0
15/04/2013
3.09
 104,300 3.05 3.12 3.03 400 0 0.0
12/04/2013
3.05
 128,300 3.19 3.19 3.03 0 0 0
11/04/2013
3.19
 67,300 2.98 3.21 3.00 0 0 0
10/04/2013
2.98
 234,100 3.01 3.01 2.96 1,000 400 0.0
09/04/2013
3.01
 66,900 2.91 3.01 2.91 0 0 0
08/04/2013
2.91
 113,500 2.73 2.91 2.85 0 0 0
05/04/2013
2.73
 61,700 2.71 2.82 2.65 0 0 0
04/04/2013
2.71
 94,000 2.82 2.82 2.58 0 0 0
03/04/2013
2.82
 114,900 2.92 2.92 2.82 0 0 0
02/04/2013
2.92
 55,500 2.91 3.03 2.89 0 0 0
01/04/2013
2.91
 242,900 2.82 2.96 2.83 0 7,000 -0.1
29/03/2013
2.82
 103,300 2.82 2.89 2.82 400 50,000 -0.8
28/03/2013
2.82
 63,000 2.83 2.89 2.82 0 10,000 -0.2
27/03/2013
2.83
 18,400 2.82 2.83 2.80 1,000 10,000 -0.1
26/03/2013
2.82
 35,100 2.94 3.01 2.82 0 10,000 -0.2
25/03/2013
2.94
 290,800 2.71 2.94 2.69 0 14,000 -0.2
22/03/2013
2.71
 81,200 2.65 2.76 2.64 4,000 10,000 -0.1
21/03/2013
2.65
 17,000 2.69 2.69 2.64 0 0 0
20/03/2013
2.69
 12,900 2.71 2.71 2.62 0 0 0
19/03/2013
2.71
 40,200 2.64 2.71 2.53 0 0 0
18/03/2013
2.64
 39,500 2.67 2.69 2.58 0 0 0
15/03/2013
2.67
 38,000 2.55 2.67 2.56 0 0 0
14/03/2013
2.55
 50,800 2.45 2.55 2.47 4,000 0 0.1
13/03/2013
2.45
 34,800 2.40 2.47 2.44 0 0 0
12/03/2013
2.40
 10,300 2.44 2.45 2.40 0 0 0
11/03/2013
2.44
 26,600 2.44 2.45 2.44 0 4,000 -0.1
08/03/2013
2.44
 9,700 2.47 2.47 2.40 0 0 0
07/03/2013
2.47
 17,700 2.49 2.51 2.42 0 0 0
06/03/2013
2.49
 7,500 2.42 2.53 2.40 0 0 0
05/03/2013
2.42
 12,600 2.44 2.44 2.36 0 0 0
04/03/2013
2.44
 49,700 2.45 2.45 2.42 0 0 0
01/03/2013
2.45
 9,700 2.44 2.53 2.45 0 0 0
28/02/2013
2.44
 23,800 2.49 2.51 2.36 0 0 0
27/02/2013
2.49
 43,400 2.47 2.49 2.35 0 0 0
26/02/2013
2.47
 99,000 2.49 2.55 2.44 0 0 0
25/02/2013
2.49
 23,700 2.29 2.51 2.38 0 0 0
22/02/2013
2.29
 81,700 2.42 2.58 2.26 0 0 0
21/02/2013
2.42
 104,100 2.64 2.71 2.40 4,000 0 0.1
20/02/2013
2.64
 55,800 2.45 2.69 2.53 700 4,300 -0.1
19/02/2013
2.45
 14,500 2.49 2.49 2.42 0 0 0
18/02/2013
2.49
 9,800 2.51 2.56 2.47 0 100 -0.0
08/02/2013
2.51
 47,500 2.38 2.56 2.36 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |