CTCP Sông Đà 5 (sd5)

7.50
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
(2026-03-30) 		-0.10 -1.32% 119,300 -12,000 -0.1
7.40
7.60
7.50
2 tháng
(2026-03-02) 		-0.20 -2.60% 346,100 -53,200 -0.4
7
7.80
7.50
3 tháng
(2026-01-29) 		-0.80 -9.64% 540,200 -61,000 -0.5
7
8.30
7.50
6 tháng
(2025-10-31) 		-1.43 -16% 1,403,500 -460,200 -4.0
7
8.93
7.50
12 tháng
(2025-05-05) 		0.21 2.90% 2,986,400 -367,000 -3.3
7
9.29
7.50
24 tháng
(2024-05-09) 		1.17 18.49% 10,248,899 -455,730 -4.1
6.33
9.29
7.50
36 tháng
(2023-05-15) 		1.87 33.17% 26,237,425 -1,827,940 -16.5
5.55
9.29
7.50
60 tháng
(2021-05-25) 		1.05 16.20% 85,347,610 -1,177,470 -12.8
4.84
11.99
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
7.60
 15,200 7.60 7.60 7.51 0 0 0
13/02/2025
7.68
 42,900 7.51 7.76 7.34 0 0 0
12/02/2025
7.43
 29,900 7.51 7.60 7.43 0 0 0
11/02/2025
7.51
 54,300 7.60 7.68 7.51 0 0 0
10/02/2025
7.51
 210,100 8.10 8.10 7.43 0 28,700 -0.3
07/02/2025
7.43
 131,103 6.84 7.43 6.84 0 0 0
06/02/2025
6.75
 35,367 6.58 6.75 6.58 0 0 0
05/02/2025
6.58
 15,800 6.58 6.58 6.58 0 0 0
04/02/2025
6.50
 4,300 6.50 6.50 6.50 0 0 0
03/02/2025
6.50
 3,000 6.50 6.50 6.50 0 0 0
24/01/2025
6.50
 55,602 6.50 6.50 6.50 0 21,500 -0.2
23/01/2025
6.50
 4,200 6.50 6.50 6.50 0 0 0
22/01/2025
6.50
 2,602 6.50 6.50 6.50 0 0 0
21/01/2025
6.50
 6,800 6.58 6.58 6.50 0 0 0
20/01/2025
6.50
 4,100 6.58 6.58 6.50 0 0 0
17/01/2025
6.58
 200 6.58 6.58 6.58 0 0 0
16/01/2025
6.50
 3,700 6.41 6.50 6.33 0 0 0
15/01/2025
6.50
 13,300 6.50 6.58 6.41 0 0 0
14/01/2025
6.50
 2 6.50 6.50 6.50 0 0 0
13/01/2025
6.50
 48,600 6.41 6.50 6.41 0 0 0
10/01/2025
6.41
 2,501 6.50 6.50 6.41 0 0 0
09/01/2025
6.50
 1,002 6.50 6.50 6.50 0 0 0
08/01/2025
6.41
 6,100 6.41 6.50 6.41 0 0 0
07/01/2025
6.41
 128,301 6.41 6.41 6.41 9,100 0 0.1
06/01/2025
6.41
 19,400 6.50 6.50 6.41 0 0 0
03/01/2025
6.50
 53,000 6.67 6.67 6.50 0 0 0
02/01/2025
6.58
 7,500 6.58 6.58 6.58 0 0 0
31/12/2024
6.75
 300 6.58 6.75 6.58 0 0 0
30/12/2024
6.67
 4,000 6.67 6.67 6.67 0 0 0
27/12/2024
6.67
 439 6.58 6.67 6.58 0 0 0
26/12/2024
6.67
 5,603 6.67 6.67 6.58 0 1,000 -0.0
25/12/2024
6.67
 17,622 6.58 6.75 6.50 4,800 1,000 0.0
24/12/2024
6.58
 1,206 6.58 6.67 6.58 0 0 0
23/12/2024
6.67
 4,300 6.67 6.67 6.50 0 0 0
20/12/2024
6.58
 6,200 6.58 6.67 6.58 0 0 0
19/12/2024
6.67
 27,255 6.58 6.67 6.58 0 0 0
18/12/2024
6.67
 5,260 6.58 6.67 6.58 0 0 0
17/12/2024
6.67
 853 6.67 6.67 6.58 0 0 0
16/12/2024
6.58
 1,401 6.67 6.67 6.58 0 0 0
13/12/2024
6.67
 2,401 6.58 6.67 6.58 0 0 0
12/12/2024
6.58
 2,202 6.58 6.67 6.58 0 0 0
11/12/2024
6.58
 8,900 6.58 6.58 6.50 0 0 0
10/12/2024
6.58
 1,500 6.58 6.67 6.50 0 0 0
09/12/2024
6.58
 2,600 6.58 6.58 6.50 0 0 0
06/12/2024
6.58
 6,000 6.58 6.58 6.58 0 0 0
05/12/2024
6.50
 24,700 6.58 6.67 6.58 0 2,000 -0.0
04/12/2024
6.50
 1,102 6.58 6.58 6.58 0 1,000 -0.0
03/12/2024
6.58
 30,300 6.50 6.58 6.50 8,100 7,000 0.0
02/12/2024
6.58
 6,580 6.50 6.58 6.50 700 3,000 -0.0
29/11/2024
6.50
 7,042 6.58 6.58 6.50 0 2,000 -0.0
28/11/2024
6.58
 21,000 6.58 6.58 6.58 0 0 0
27/11/2024
6.50
 1,203 6.41 6.50 6.41 0 0 0
26/11/2024
6.50
 53,100 6.58 6.58 6.50 10,000 1,400 0.1
25/11/2024
6.58
 2,700 6.50 6.58 6.50 0 0 0
22/11/2024
6.41
 59,900 6.58 6.58 6.41 10,000 0 0.1
21/11/2024
6.58
 3,000 6.58 6.58 6.58 0 0 0
20/11/2024
6.67
 10,200 6.67 6.67 6.58 0 0 0
19/11/2024
6.67
 2,601 6.58 6.67 6.58 0 0 0
18/11/2024
6.58
 18,000 6.58 6.58 6.58 0 0 0
15/11/2024
6.58
 37,101 6.58 6.58 6.58 0 0 0
14/11/2024
6.58
 7,500 6.58 6.58 6.58 0 0 0
13/11/2024
6.58
 15,100 6.67 6.67 6.58 0 0 0
12/11/2024
6.58
 28,647 6.67 6.67 6.58 0 0 0
11/11/2024
6.67
 17,400 6.67 6.75 6.58 0 0 0
08/11/2024
6.58
 4,700 6.58 6.58 6.58 0 0 0
07/11/2024
6.67
 18,500 6.58 6.67 6.50 10,500 100 0.1
06/11/2024
6.58
 5,000 6.58 6.58 6.58 0 0 0
05/11/2024
6.58
 5,600 6.58 6.58 6.58 0 0 0
04/11/2024
6.67
 2,505 6.50 6.67 6.50 0 0 0
01/11/2024
6.58
 16,000 6.67 6.67 6.58 0 0 0
31/10/2024
6.67
 5,407 6.58 6.67 6.58 0 0 0
30/10/2024
6.58
 62,102 6.50 6.58 6.50 0 0 0
29/10/2024
6.58
 53,100 6.58 6.58 6.58 0 0 0
28/10/2024
6.58
 43,000 6.50 6.58 6.50 0 0 0
25/10/2024
6.58
 5,100 6.50 6.58 6.41 0 0 0
24/10/2024
6.58
 27,408 6.50 6.58 6.41 0 0 0
23/10/2024
6.41
 25,100 6.41 6.41 6.41 0 0 0
22/10/2024
6.50
 1,400 6.41 6.50 6.41 0 0 0
21/10/2024
6.50
 1,800 6.41 6.50 6.41 0 0 0
18/10/2024
6.41
 600 6.41 6.41 6.41 0 0 0
17/10/2024
6.41
 13,300 6.41 6.41 6.41 0 0 0
16/10/2024
6.41
 500 6.41 6.41 6.41 0 0 0
15/10/2024
6.41
 27,000 6.41 6.41 6.33 0 0 0
14/10/2024
6.33
 13,400 6.41 6.41 6.33 0 0 0
11/10/2024
6.41
 13,994 6.41 6.41 6.41 0 0 0
10/10/2024
6.41
 10,901 6.50 6.50 6.41 0 0 0
09/10/2024
6.41
 41,600 6.41 6.41 6.33 0 0 0
08/10/2024
6.50
 2,250 6.50 6.50 6.50 0 50 -0.0
07/10/2024
6.50
 14,800 6.41 6.50 6.41 0 0 0
04/10/2024
6.41
 7,700 6.41 6.41 6.41 0 0 0
03/10/2024
6.41
 8,958 6.41 6.41 6.33 100 0 0.0
02/10/2024
6.41
 5,300 6.41 6.41 6.41 0 0 0
01/10/2024
6.41
 13,609 6.41 6.41 6.41 0 0 0
30/09/2024
6.41
 2,101 6.41 6.41 6.41 0 0 0
27/09/2024
6.41
 11,201 6.41 6.41 6.33 0 0 0
26/09/2024
6.41
 26,707 6.33 6.41 6.33 0 0 0
25/09/2024
6.33
 32,400 6.41 6.41 6.33 0 0 0
24/09/2024
6.41
 7,100 6.41 6.41 6.41 0 0 0
23/09/2024
6.41
 4,057 6.41 6.41 6.41 0 0 0
20/09/2024
6.50
 203 6.41 6.50 6.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |