CTCP Sông Đà 5 (sd5)

7.20
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
(2026-05-13) 		-0.20 -2.70% 38,600 -7,400 0
7.20
7.60
7.20
2 tháng
(2026-04-13) 		-0.30 -4% 164,800 -7,400 0
7.20
7.60
7.20
3 tháng
(2026-03-16) 		-0.50 -6.49% 282,700 -19,400 -0.1
7.20
7.70
7.20
6 tháng
(2025-12-15) 		-0.82 -10.20% 1,114,700 -241,300 -2.0
7
8.40
7.20
12 tháng
(2025-06-17) 		-0.82 -10.20% 2,720,800 -466,100 -4.0
7
9.29
7.20
24 tháng
(2024-06-24) 		0.53 7.99% 9,298,518 -367,230 -3.3
6.33
9.29
7.20
36 tháng
(2023-06-28) 		1.33 22.73% 20,702,648 -30,540 -0.9
5.55
9.29
7.20
60 tháng
(2021-07-08) 		0.75 11.55% 82,134,412 -1,164,770 -12.6
4.84
11.99
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2013
4.70
 54,800 4.69 4.70 4.60 0 0 0
13/08/2013
4.69
 163,700 4.49 4.77 4.51 1,200 0 0.0
12/08/2013
4.49
 13,000 4.59 4.60 4.49 0 0 0
09/08/2013
4.59
 45,800 4.37 4.59 4.44 0 0 0
08/08/2013
4.37
 35,500 4.52 4.56 4.37 0 0 0
07/08/2013
4.52
 29,800 4.39 4.54 4.44 0 0 0
06/08/2013
4.39
 19,500 4.44 4.51 4.31 0 0 0
05/08/2013
4.44
 9,500 4.36 4.44 4.36 0 0 0
02/08/2013
4.36
 18,700 4.28 4.36 4.31 0 0 0
01/08/2013
4.28
 65,800 4.21 4.33 4.19 0 0 0
31/07/2013
4.21
 48,100 4.39 4.39 4.21 0 0 0
30/07/2013
4.39
 13,200 4.36 4.44 4.36 0 0 0
29/07/2013
4.36
 114,300 4.26 4.51 4.21 37,700 0 1.0
26/07/2013
4.26
 65,300 4.28 4.34 4.13 0 0 0
25/07/2013
4.28
 41,600 4.44 4.46 4.19 0 0 0
24/07/2013
4.44
 56,300 4.65 4.65 4.44 4,500 0 0.1
23/07/2013
4.65
 58,600 4.64 4.72 4.56 14,500 0 0.4
22/07/2013
4.64
 39,600 4.77 4.93 4.52 11,500 0 0.3
19/07/2013
4.77
 43,400 4.70 4.77 4.64 5,000 0 0.1
18/07/2013
4.70
 75,800 4.75 4.77 4.67 20,000 0 0.6
17/07/2013
4.75
 31,600 4.69 4.77 4.65 4,000 0 0.1
16/07/2013
4.69
 78,500 4.47 4.74 4.57 4,100 0 0.1
15/07/2013
4.47
 116,700 4.23 4.47 4.26 14,200 0 0.4
12/07/2013
4.23
 38,200 4.10 4.23 4.11 7,200 0 0.2
11/07/2013
4.10
 7,000 4.10 4.18 4.03 0 0 0
10/07/2013
4.10
 19,900 4.08 4.11 4.01 0 0 0
09/07/2013
4.08
 55,600 4.11 4.21 4.05 5,000 0 0.1
08/07/2013
4.11
 76,500 4.28 4.28 4.11 15,000 0 0.4
05/07/2013
4.28
 83,600 4.23 4.36 4.21 34,000 0 0.9
04/07/2013
4.23
 49,300 4.23 4.26 4.16 17,200 0 0.4
03/07/2013
4.23
 53,300 4.31 4.33 4.19 0 0 0
02/07/2013
4.31
 45,700 4.42 4.42 4.31 0 300 -0.0
01/07/2013
4.42
 106,700 4.29 4.44 4.14 19,000 0 0.5
28/06/2013
4.29
 41,500 4.39 4.44 4.29 6,400 0 0.2
27/06/2013
4.39
 165,300 4.00 4.42 4.11 20,000 0 0.5
26/06/2013
4.00
 66,400 3.93 4.10 3.75 0 0 0
25/06/2013
3.93
 176,100 3.93 3.96 3.62 0 1,000 -0.0
24/06/2013
3.93
 220,900 3.91 4.11 3.75 37,600 0 0.9
21/06/2013
3.91
 363,900 3.65 3.98 3.65 31,000 0 0.7
20/06/2013
3.65
 350,900 3.44 3.73 3.45 35,000 0 0.8
19/06/2013
3.44
 56,800 3.40 3.49 3.34 0 0 0
18/06/2013
3.40
 84,200 3.49 3.49 3.17 0 0 0
17/06/2013
3.49
 78,000 3.60 3.60 3.35 0 0 0
14/06/2013
3.60
 58,500 3.62 3.78 3.54 0 0 0
13/06/2013
3.62
 200,400 3.32 3.65 3.45 0 0 0
12/06/2013
3.32
 83,400 3.03 3.32 2.96 0 0 0
11/06/2013
3.03
 24,500 3.01 3.31 3.01 0 0 0
10/06/2013
3.01
 12,100 2.98 3.04 3.01 0 0 0
07/06/2013
2.98
 51,400 2.98 3.01 2.89 0 0 0
06/06/2013
2.98
 25,000 3.01 3.01 2.96 0 0 0
05/06/2013
3.01
 42,500 3.01 3.01 2.96 0 1,500 -0.0
04/06/2013
3.01
 23,200 3.01 3.01 2.94 0 0 0
03/06/2013
3.01
 9,100 3.01 3.04 3.01 0 0 0
31/05/2013
3.01
 37,500 3.03 3.09 2.99 0 0 0
30/05/2013
3.03
 27,700 3.03 3.03 2.99 0 0 0
29/05/2013
3.03
 27,200 3.01 3.03 3.01 0 0 0
28/05/2013
3.01
 61,900 2.98 3.03 2.96 0 0 0
27/05/2013
2.98
 50,200 2.96 2.98 2.96 0 0 0
24/05/2013
2.96
 24,600 3.01 3.01 2.89 0 0 0
23/05/2013
3.01
 8,000 3.03 3.04 2.96 0 0 0
22/05/2013
3.03
 49,600 3.03 3.04 3.01 0 0 0
21/05/2013
3.03
 32,100 3.03 3.12 3.03 0 0 0
20/05/2013
3.03
 13,100 3.04 3.04 3.03 0 0 0
17/05/2013
3.04
 14,400 3.04 3.06 3.04 0 0 0
16/05/2013
3.04
 13,900 3.11 3.11 3.03 0 0 0
15/05/2013
3.11
 70,700 2.99 3.11 2.98 0 0 0
14/05/2013
2.99
 93,200 3.01 3.06 2.99 0 1,000 -0.0
13/05/2013
3.01
 13,400 3.01 3.11 3.01 0 0 0
10/05/2013
3.01
 50,000 3.04 3.09 2.93 0 0 0
09/05/2013
3.04
 3,800 3.06 3.06 2.98 0 0 0
08/05/2013
3.06
 3,600 3.11 3.11 2.88 0 0 0
07/05/2013
3.11
 16,000 3.08 3.11 3.04 0 0 0
06/05/2013
3.08
 59,800 2.98 3.12 3.04 0 0 0
03/05/2013
2.98
 22,900 2.85 2.99 2.85 0 0 0
02/05/2013
2.85
 3,500 2.89 2.89 2.83 0 0 0
26/04/2013
2.89
 11,700 2.75 2.91 2.65 0 0 0
25/04/2013
2.75
 38,500 2.76 2.76 2.65 0 0 0
24/04/2013
2.76
 92,700 2.76 2.81 2.52 1,200 0 0.0
23/04/2013
2.76
 42,400 2.81 2.89 2.75 0 0 0
22/04/2013
2.81
 23,800 3.12 3.16 2.78 0 0 0
18/04/2013
3.12
 36,900 3.21 3.21 2.91 0 0 0
17/04/2013
3.21
 340,100 3.04 3.34 3.01 300 0 0.0
16/04/2013
3.04
 152,600 2.81 3.04 2.78 0 0 0
15/04/2013
2.81
 104,300 2.78 2.85 2.76 400 0 0.0
12/04/2013
2.78
 128,300 2.91 2.91 2.76 0 0 0
11/04/2013
2.91
 67,300 2.71 2.93 2.73 0 0 0
10/04/2013
2.71
 234,100 2.75 2.75 2.70 1,000 400 0.0
09/04/2013
2.75
 66,900 2.65 2.75 2.65 0 0 0
08/04/2013
2.65
 113,500 2.48 2.65 2.60 0 0 0
05/04/2013
2.48
 61,700 2.47 2.57 2.42 0 0 0
04/04/2013
2.47
 94,000 2.57 2.57 2.35 0 0 0
03/04/2013
2.57
 114,900 2.66 2.66 2.57 0 0 0
02/04/2013
2.66
 55,500 2.65 2.76 2.63 0 0 0
01/04/2013
2.65
 242,900 2.57 2.70 2.58 0 7,000 -0.1
29/03/2013
2.57
 103,300 2.57 2.63 2.57 400 50,000 -0.8
28/03/2013
2.57
 63,000 2.58 2.63 2.57 0 10,000 -0.2
27/03/2013
2.58
 18,400 2.57 2.58 2.55 1,000 10,000 -0.1
26/03/2013
2.57
 35,100 2.68 2.75 2.57 0 10,000 -0.2
25/03/2013
2.68
 290,800 2.47 2.68 2.45 0 14,000 -0.2
22/03/2013
2.47
 81,200 2.42 2.52 2.40 4,000 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |