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
(2025-11-04) 		-0.60 -6.19% 332,800 -210,200 -1.9
9
9.70
9
2 tháng
(2025-10-06) 		-0.70 -7.14% 442,500 -209,000 -1.9
9
9.80
9
3 tháng
(2025-09-05) 		-0.50 -5.21% 599,400 -210,700 -1.9
9
10
9
6 tháng
(2025-06-09) 		0.30 3.41% 1,588,000 -206,600 -1.8
8.50
10.20
9
12 tháng
(2024-12-09) 		1.87 25.95% 5,472,322 -127,400 -1.3
7.04
10.20
9
24 tháng
(2023-12-15) 		2.83 45.20% 12,340,737 -64,837 -0.9
6.27
10.20
9
36 tháng
(2022-12-20) 		2.89 46.53% 26,536,512 -1,570,640 -14.3
5.58
10.20
9
60 tháng
(2020-12-30) 		2.57 39.29% 94,936,130 -845,560 -9.9
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)
21/11/2007
13.01
 12,900 13.38 13.63 12.76 0 0 0
20/11/2007
13.38
 11,400 13.49 14.70 13.07 500 0 0
19/11/2007
13.49
 13,500 12.39 13.49 12.39 1,000 0 0
16/11/2007
12.39
 5,600 12.39 12.75 12.02 0 0 0
15/11/2007
12.39
 7,700 12.90 13.20 11.90 0 0 0
14/11/2007
12.90
 6,200 11.68 12.90 10.57 0 0 0
13/11/2007
11.68
 3,900 12.64 12.64 11.68 0 0 0
12/11/2007
12.64
 6,800 13.88 13.88 12.64 0 0 0
09/11/2007
13.88
 5,400 14.75 14.75 13.38 0 0 0
08/11/2007
14.75
 3,100 15.49 15.49 14.62 0 0 0
07/11/2007
15.49
 11,800 14.87 16.05 14.62 0 1,200 0
06/11/2007
14.87
 13,500 15.24 15.24 13.75 1,200 100 0
05/11/2007
15.24
 4,500 15.80 16.17 14.37 0 0 0
02/11/2007
15.80
 9,200 15.69 16.91 15.24 0 0 0
01/11/2007
15.69
 5,300 13.96 15.69 13.02 0 200 0
31/10/2007
13.96
 8,000 15.24 15.24 13.96 0 0 0
30/10/2007
15.24
 13,600 16.17 16.73 14.99 0 300 0
29/10/2007
16.17
 32,900 17.84 17.97 16.17 2,000 300 0
26/10/2007
17.84
 31,200 18.17 19.86 16.27 5,000 0 0
25/10/2007
18.17
 37,800 17.06 18.17 14.87 0 0 0
24/10/2007
17.06
 29,000 15.86 17.06 15.37 0 0 0
23/10/2007
15.86
 33,000 14.81 15.89 14.75 0 300 0
22/10/2007
14.81
 38,500 14.25 14.87 14.13 0 2,000 0
19/10/2007
14.25
 34,800 13.00 14.29 11.71 0 500 0
18/10/2007
13.00
 4,700 12.64 13.00 13.00 0 400 0
17/10/2007
12.64
 26,700 14.00 15.40 12.60 0 0 0
16/10/2007
14.00
 3,300 12.81 14.00 14.00 0 0 0
15/10/2007
12.81
 15,100 11.71 12.81 12.14 0 0 0
12/10/2007
11.71
 27,000 11.34 11.77 11.40 0 0 0
11/10/2007
11.34
 17,400 11.03 11.34 10.45 0 0 0
10/10/2007
11.03
 14,100 10.16 11.03 9.89 0 200 0
09/10/2007
10.16
 20,900 11.19 11.51 10.05 300 0 0
08/10/2007
11.19
 61,300 10.27 11.29 10.16 0 2,000 0
05/10/2007
10.27
 22,500 9.34 10.27 10.27 0 1,700 0
04/10/2007
9.34
 4,200 8.50 9.34 9.34 0 0 0
03/10/2007
8.50
 3,900 7.73 8.50 8.50 0 0 0
02/10/2007
7.73
 1,000 7.04 7.73 7.73 0 0 0
01/10/2007
7.04
 200 6.41 7.04 7.04 0 0 0
28/09/2007: Quyền mua cổ phiếu: 1/1.77 Giá: 10 (Volume + 177%, Ratio=1.77)
28/09/2007
6.41
 1,300 5.80 6.41 6.41 0 0 0
27/09/2007
5.80
 24,900 5.82 5.91 5.70 0 0 0
26/09/2007
5.82
 16,000 5.70 5.83 5.70 100 0 0
25/09/2007
5.70
 19,600 5.44 5.70 5.59 0 0 0
24/09/2007
5.44
 20,200 5.54 5.59 5.39 0 0 0
21/09/2007
5.54
 20,500 5.65 6.06 5.28 700 0 0
20/09/2007
5.65
 33,600 5.36 5.85 5.44 2,000 0 0
19/09/2007
5.36
 31,100 5.19 5.70 5.28 4,200 0 0
18/09/2007
5.19
 4,300 4.96 5.19 5.19 0 0 0
17/09/2007
4.96
 4,000 4.47 4.96 4.40 0 0 0
14/09/2007
4.47
 1,100 4.85 4.85 4.47 0 0 0
13/09/2007
4.85
 4,500 5.13 5.18 4.85 1,000 0 0
12/09/2007
5.13
 5,200 5.32 5.75 5.13 0 0 0
11/09/2007
5.32
 18,800 4.92 5.32 4.97 0 0 0
10/09/2007
4.92
 12,800 4.56 4.92 4.61 0 0 0
07/09/2007
4.56
 6,400 4.20 4.57 4.20 0 0 0
06/09/2007
4.20
 1,000 4.09 4.20 4.14 0 0 0
05/09/2007
4.09
 1,800 4.14 4.14 4.09 0 0 0
04/09/2007
4.14
 800 4.14 4.14 4.14 0 0 0
31/08/2007
4.14
 200 4.14 4.14 4.14 0 0 0
30/08/2007
4.14
 0 4.14 4.14 4.14 0 0 0
29/08/2007
4.14
 1,300 4.25 4.25 4.14 0 0 0
28/08/2007
4.25
 0 4.25 4.25 4.25 0 0 0
27/08/2007
4.25
 0 4.25 4.25 4.25 0 0 0
24/08/2007
4.25
 0 4.25 4.25 4.25 0 0 0
23/08/2007
4.25
 100 4.36 4.36 4.25 0 0 0
22/08/2007
4.36
 0 4.36 4.36 4.36 0 0 0
21/08/2007
4.36
 0 4.36 4.36 4.36 0 0 0
20/08/2007
4.36
 0 4.35 4.36 4.36 0 0 0
17/08/2007
4.35
 1,100 4.39 4.39 4.35 0 0 0
16/08/2007
4.39
 100 4.68 4.68 4.39 0 0 0
15/08/2007
4.68
 0 4.68 4.68 4.68 0 0 0
14/08/2007
4.68
 0 4.46 4.68 4.68 0 0 0
13/08/2007
4.46
 700 4.40 4.82 4.46 0 0 0
10/08/2007
4.40
 1,000 4.35 4.40 4.35 0 0 0
09/08/2007
4.35
 1,100 4.38 4.38 4.35 0 0 0
08/08/2007
4.38
 1,400 4.40 4.40 4.35 0 0 0
07/08/2007
4.40
 0 4.40 4.40 4.40 0 0 0
06/08/2007
4.40
 200 4.49 4.49 4.40 0 0 0
03/08/2007
4.49
 1,900 4.60 4.60 4.40 0 0 0
02/08/2007
4.60
 1,000 4.55 4.60 4.60 0 0 0
01/08/2007
4.55
 100 4.50 4.55 4.55 0 0 0
31/07/2007
4.50
 0 4.50 4.50 4.50 0 0 0
30/07/2007
4.50
 100 4.40 4.50 4.50 0 0 0
27/07/2007
4.40
 100 4.25 4.40 4.40 0 0 0
26/07/2007
4.25
 900 4.40 4.64 4.25 0 0 0
25/07/2007
4.40
 600 4.40 4.40 4.40 0 0 0
24/07/2007
4.40
 1,100 4.63 4.63 4.40 0 0 0
23/07/2007
4.63
 100 4.65 4.65 4.63 0 0 0
20/07/2007
4.65
 500 4.38 4.65 4.56 0 0 0
19/07/2007
4.38
 1,400 4.40 4.43 4.38 0 0 0
18/07/2007
4.40
 4,200 4.41 4.66 4.40 0 0 0
17/07/2007
4.41
 0 4.41 4.41 4.41 0 0 0
16/07/2007
4.41
 0 4.43 4.41 4.41 0 0 0
13/07/2007
4.43
 2,400 4.40 4.43 4.25 0 0 0
12/07/2007
4.40
 1,000 4.46 4.46 4.40 0 0 0
11/07/2007
4.46
 1,000 4.26 4.66 4.46 0 0 0
10/07/2007
4.26
 2,700 3.94 4.26 4.25 0 0 0
09/07/2007
3.94
 1,600 4.07 4.07 3.76 0 0 0
06/07/2007
4.07
 3,200 4.03 4.07 3.74 0 0 0
05/07/2007
4.03
 6,000 4.66 4.66 4.02 0 0 0
04/07/2007
4.66
 13,600 4.84 4.84 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |