CTCP Sông Đà 5 (sd5)

7.20
-0.10
(-1.37%)
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
(2026-06-29) 		0 0% 23,700 -1,400 0
6.90
7.60
7.20
2 tháng
(2026-06-01) 		0 0% 72,300 -1,400 0
6.90
7.60
7.20
3 tháng
(2026-05-04) 		-0.20 -2.67% 172,200 -8,800 0
6.90
7.60
7.20
6 tháng
(2026-01-30) 		-1 -12.05% 706,300 -69,800 -0.5
6.90
8.30
7.20
12 tháng
(2025-08-04) 		-1.45 -16.54% 2,151,900 -468,000 -4.0
6.90
9.29
7.20
24 tháng
(2024-08-08) 		0.89 13.81% 7,955,192 -360,350 -3.3
6.33
9.29
7.20
36 tháng
(2023-08-14) 		1.12 18.13% 16,775,537 -61,240 -1.1
5.55
9.29
7.20
60 tháng
(2021-08-24) 		0.77 11.86% 79,179,224 -900,370 -10.2
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)
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
21/03/2013
2.42
 17,000 2.45 2.45 2.40 0 0 0
20/03/2013
2.45
 12,900 2.47 2.47 2.38 0 0 0
19/03/2013
2.47
 40,200 2.40 2.47 2.30 0 0 0
18/03/2013
2.40
 39,500 2.43 2.45 2.35 0 0 0
15/03/2013
2.43
 38,000 2.32 2.43 2.34 0 0 0
14/03/2013
2.32
 50,800 2.24 2.32 2.25 4,000 0 0.1
13/03/2013
2.24
 34,800 2.19 2.25 2.22 0 0 0
12/03/2013
2.19
 10,300 2.22 2.24 2.19 0 0 0
11/03/2013
2.22
 26,600 2.22 2.24 2.22 0 4,000 -0.1
08/03/2013
2.22
 9,700 2.25 2.25 2.19 0 0 0
07/03/2013
2.25
 17,700 2.27 2.29 2.20 0 0 0
06/03/2013
2.27
 7,500 2.20 2.30 2.19 0 0 0
05/03/2013
2.20
 12,600 2.22 2.22 2.15 0 0 0
04/03/2013
2.22
 49,700 2.24 2.24 2.20 0 0 0
01/03/2013
2.24
 9,700 2.22 2.30 2.24 0 0 0
28/02/2013
2.22
 23,800 2.27 2.29 2.15 0 0 0
27/02/2013
2.27
 43,400 2.25 2.27 2.14 0 0 0
26/02/2013
2.25
 99,000 2.27 2.32 2.22 0 0 0
25/02/2013
2.27
 23,700 2.09 2.29 2.17 0 0 0
22/02/2013
2.09
 81,700 2.20 2.35 2.06 0 0 0
21/02/2013
2.20
 104,100 2.40 2.47 2.19 4,000 0 0.1
20/02/2013
2.40
 55,800 2.24 2.45 2.30 700 4,300 -0.1
19/02/2013
2.24
 14,500 2.27 2.27 2.20 0 0 0
18/02/2013
2.27
 9,800 2.29 2.34 2.25 0 100 -0.0
08/02/2013
2.29
 47,500 2.17 2.34 2.15 0 1,000 -0.0
07/02/2013
2.17
 900 2.17 2.30 2.17 800 100 0.0
06/02/2013
2.17
 38,600 2.14 2.19 2.11 0 0 0
05/02/2013
2.14
 27,000 2.15 2.15 2.11 20,000 0 0.3
04/02/2013
2.15
 85,900 2.14 2.19 2.14 7,700 0 0.1
01/02/2013
2.14
 42,700 2.15 2.17 2.11 1,300 0 0.0
31/01/2013
2.15
 61,100 2.15 2.20 2.12 0 0 0
30/01/2013
2.15
 261,300 2.02 2.22 2.07 0 500 -0.0
29/01/2013
2.02
 205,400 2.04 2.07 2.01 0 0 0
28/01/2013
2.04
 164,200 2.01 2.15 2.04 3,000 0 0.0
25/01/2013
2.01
 343,200 1.91 2.09 1.87 0 2,000 -0.0
24/01/2013
1.91
 33,800 1.84 1.91 1.86 0 0 0
23/01/2013
1.84
 69,700 1.84 1.91 1.84 0 0 0
22/01/2013
1.84
 84,300 1.83 1.86 1.76 0 0 0
21/01/2013
1.83
 247,100 2.01 2.01 1.81 0 800 -0.0
18/01/2013
2.01
 93,200 1.99 2.14 1.94 0 0 0
17/01/2013
1.99
 361,900 1.81 1.99 1.94 100,000 0 1.2
16/01/2013
1.81
 926,300 1.64 1.81 1.64 7,000 3,000 0.0
15/01/2013
1.64
 127,100 1.61 1.69 1.64 0 1,000 -0.0
14/01/2013
1.61
 8,400 1.63 1.63 1.56 0 1,100 -0.0
11/01/2013
1.63
 2,800 1.61 1.64 1.56 0 100 -0.0
10/01/2013
1.61
 6,600 1.63 1.63 1.55 0 0 0
09/01/2013
1.63
 23,100 1.68 1.71 1.63 1,000 0 0.0
08/01/2013
1.68
 8,900 1.64 1.69 1.64 0 0 0
07/01/2013
1.64
 10,300 1.64 1.69 1.64 0 0 0
04/01/2013
1.64
 4,500 1.60 1.64 1.60 0 0 0
03/01/2013
1.60
 17,500 1.68 1.71 1.60 2,400 0 0.0
02/01/2013
1.68
 13,500 1.78 1.78 1.68 1,600 0 0.0
28/12/2012
1.78
 7,100 1.73 1.81 1.73 0 0 0
27/12/2012
1.73
 10,700 1.66 1.73 1.58 0 0 0
26/12/2012
1.66
 12,300 1.58 1.68 1.55 0 0 0
25/12/2012
1.58
 24,100 1.48 1.58 1.51 0 0 0
24/12/2012
1.48
 7,600 1.50 1.50 1.48 0 0 0
21/12/2012
1.50
 6,000 1.51 1.51 1.48 0 0 0
20/12/2012
1.51
 7,900 1.51 1.51 1.50 0 0 0
19/12/2012
1.51
 6,000 1.45 1.53 1.45 0 0 0
18/12/2012
1.45
 1,700 1.48 1.48 1.45 0 0 0
17/12/2012
1.48
 2,800 1.48 1.48 1.48 0 0 0
14/12/2012
1.48
 8,600 1.50 1.51 1.40 1,000 1,300 -0.0
13/12/2012
1.50
 17,500 1.56 1.56 1.48 0 0 0
12/12/2012
1.56
 3,600 1.48 1.56 1.48 300 500 -0.0
11/12/2012
1.48
 0 1.48 1.48 1.48 0 0 0
10/12/2012
1.48
 10,600 1.48 1.55 1.38 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |