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)
04/06/2012
2.47
 1,300 2.65 2.65 2.47 0 0 0
01/06/2012
2.65
 0 2.65 2.65 2.65 0 0 0
31/05/2012
2.65
 0 2.65 2.65 2.65 0 0 0
30/05/2012
2.65
 100 2.51 2.65 2.65 0 0 0
29/05/2012
2.51
 0 2.51 2.51 2.51 0 0 0
28/05/2012
2.51
 700 2.59 2.59 2.51 0 0 0
25/05/2012
2.59
 800 2.51 2.65 2.58 0 0 0
24/05/2012
2.51
 1,500 2.69 2.69 2.51 0 0 0
23/05/2012
2.69
 2,000 2.70 2.70 2.69 0 0 0
22/05/2012
2.70
 500 2.70 2.70 2.70 0 0 0
21/05/2012
2.70
 0 2.70 2.70 2.70 0 0 0
18/05/2012
2.70
 1,300 2.90 2.90 2.70 0 0 0
17/05/2012
2.90
 2,000 2.93 2.93 2.90 0 0 0
16/05/2012
2.93
 0 2.93 2.93 2.93 0 0 0
15/05/2012
2.93
 0 2.93 2.93 2.93 0 0 0
14/05/2012
2.93
 0 2.93 2.93 2.93 0 0 0
11/05/2012
2.93
 15,600 2.80 2.93 2.89 10,000 0 0.2
10/05/2012
2.80
 5,700 2.93 2.94 2.80 0 0 0
09/05/2012
2.93
 4,700 2.90 2.94 2.91 4,000 200 0.1
08/05/2012
2.90
 0 2.90 2.90 2.90 0 0 0
07/05/2012
2.90
 9,700 2.77 2.90 2.65 0 200 -0.0
04/05/2012
2.77
 1,800 2.72 2.77 2.72 0 0 0
03/05/2012
2.72
 6,400 2.72 2.87 2.66 0 0 0
02/05/2012
2.72
 2,700 2.65 2.72 2.72 0 0 0
27/04/2012
2.65
 2,400 2.59 2.72 2.65 0 0 0
26/04/2012
2.59
 9,500 2.59 2.59 2.59 0 0 0
25/04/2012
2.59
 700 2.48 2.59 2.58 0 0 0
24/04/2012
2.48
 13,900 2.47 2.65 2.37 0 10,000 -0.2
23/04/2012
2.47
 3,300 2.65 2.65 2.47 300 0 0.0
20/04/2012
2.65
 2,200 2.82 2.82 2.65 0 0 0
19/04/2012
2.82
 3,000 2.82 2.82 2.76 1,000 0 0.0
18/04/2012
2.82
 4,900 2.86 2.86 2.79 200 0 0.0
17/04/2012
2.86
 5,200 2.79 2.90 2.79 0 100 -0.0
16/04/2012
2.79
 300 2.93 2.93 2.79 0 0 0
13/04/2012
2.93
 100 2.93 2.93 2.93 0 100 -0.0
12/04/2012
2.93
 5,900 2.90 2.93 2.86 0 400 -0.0
11/04/2012
2.90
 1,700 2.90 2.90 2.90 0 600 -0.0
10/04/2012
2.90
 2,300 2.77 2.90 2.59 0 0 0
09/04/2012
2.77
 100 2.59 2.77 2.77 0 0 0
06/04/2012
2.59
 100 2.44 2.59 2.59 0 0 0
05/04/2012
2.44
 900 2.34 2.44 2.44 0 0 0
04/04/2012
2.34
 1,900 2.51 2.51 2.34 0 0 0
03/04/2012
2.51
 100 2.44 2.51 2.51 0 0 0
30/03/2012
2.44
 900 2.59 2.59 2.44 0 0 0
29/03/2012
2.59
 6,100 2.79 2.79 2.59 0 0 0
28/03/2012
2.79
 100 2.72 2.79 2.79 0 0 0
27/03/2012
2.72
 1,000 2.87 2.87 2.72 0 0 0
26/03/2012
2.87
 3,100 2.68 2.87 2.83 0 0 0
23/03/2012
2.68
 1,100 2.66 2.79 2.68 0 0 0
22/03/2012
2.66
 0 2.72 2.66 2.66 0 0 0
21/03/2012
2.72
 1,300 2.65 2.72 2.65 0 0 0
20/03/2012
2.65
 400 2.76 2.76 2.65 0 0 0
19/03/2012
2.76
 1,600 2.93 2.93 2.76 0 0 0
16/03/2012
2.93
 800 2.98 2.98 2.93 0 0 0
15/03/2012
2.98
 200 2.79 2.98 2.98 0 0 0
14/03/2012
2.79
 300 3.00 3.00 2.79 0 0 0
13/03/2012
3.00
 0 3.00 3.00 3.00 0 0 0
12/03/2012
3.00
 0 3.00 3.00 3.00 0 0 0
09/03/2012
3.00
 100 3.01 3.01 3.00 0 0 0
08/03/2012
3.01
 1,500 2.86 3.01 2.79 0 600 -0.0
07/03/2012
2.86
 3,900 3.07 3.07 2.84 2,000 0 0.0
06/03/2012
3.07
 1,200 2.90 3.09 2.79 0 0 0
05/03/2012
2.90
 3,700 2.86 2.90 2.86 0 0 0
02/03/2012
2.86
 1,000 2.79 2.97 2.59 0 0 0
01/03/2012
2.79
 0 2.79 2.79 2.79 0 0 0
29/02/2012
2.79
 1,900 2.87 2.87 2.79 0 0 0
28/02/2012
2.87
 2,200 3.04 3.05 2.87 0 0 0
27/02/2012
3.04
 3,600 2.93 3.07 2.93 0 0 0
24/02/2012
2.93
 1,400 2.93 3.07 2.93 0 0 0
23/02/2012
2.93
 1,400 3.11 3.11 2.93 0 0 0
22/02/2012
3.11
 2,300 3.33 3.33 3.11 0 0 0
21/02/2012
3.33
 100 3.16 3.33 3.33 0 0 0
20/02/2012
3.16
 3,000 3.16 3.16 3.08 0 0 0
17/02/2012
3.16
 0 3.16 3.16 3.16 0 0 0
16/02/2012
3.16
 0 3.16 3.16 3.16 0 0 0
15/02/2012
3.16
 0 3.16 3.16 3.16 0 0 0
14/02/2012
3.16
 0 3.16 3.16 3.16 0 0 0
13/02/2012
3.16
 0 3.16 3.16 3.16 0 0 0
10/02/2012
3.16
 100 3.40 3.40 3.16 0 0 0
09/02/2012
3.40
 0 3.40 3.40 3.40 0 0 0
08/02/2012
3.40
 0 3.40 3.40 3.40 0 0 0
07/02/2012
3.40
 0 3.40 3.40 3.40 0 0 0
06/02/2012
3.40
 0 3.40 3.40 3.40 0 0 0
03/02/2012
3.40
 0 3.40 3.40 3.40 0 0 0
02/02/2012
3.40
 0 3.40 3.40 3.40 0 0 0
01/02/2012
3.40
 0 3.40 3.40 3.40 0 0 0
31/01/2012
3.40
 100 3.21 3.40 3.40 0 0 0
30/01/2012
3.21
 0 3.21 3.21 3.21 0 0 0
20/01/2012
3.21
 0 3.21 3.21 3.21 0 0 0
19/01/2012
3.21
 100 3.12 3.21 3.21 0 0 0
18/01/2012
3.12
 100 3.34 3.34 3.12 0 0 0
17/01/2012
3.34
 0 3.34 3.34 3.34 0 0 0
16/01/2012
3.34
 0 3.34 3.34 3.34 0 0 0
13/01/2012
3.34
 0 3.34 3.34 3.34 0 0 0
12/01/2012
3.34
 0 3.34 3.34 3.34 0 0 0
11/01/2012
3.34
 0 3.34 3.34 3.34 0 0 0
10/01/2012
3.34
 0 3.34 3.34 3.34 0 0 0
09/01/2012
3.34
 0 3.34 3.34 3.34 0 0 0
06/01/2012
3.34
 100 3.30 3.34 3.34 0 0 0
05/01/2012
3.30
 0 3.30 3.30 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |