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)
19/09/2024
6.41
 3,900 6.41 6.41 6.41 0 0 0
18/09/2024
6.41
 100 6.41 6.41 6.41 0 0 0
17/09/2024
6.50
 19,700 6.41 6.50 6.33 0 0 0
16/09/2024
6.41
 13,300 6.41 6.41 6.33 3,000 0 0.0
13/09/2024
6.41
 14,900 6.41 6.50 6.41 0 2,600 -0.0
12/09/2024
6.41
 3,602 6.41 6.41 6.41 0 0 0
11/09/2024
6.41
 11,800 6.33 6.41 6.33 0 3,000 -0.0
10/09/2024
6.50
 16,900 6.41 6.50 6.41 0 0 0
09/09/2024
6.41
 4,400 6.41 6.41 6.41 0 0 0
06/09/2024
6.41
 13,000 6.41 6.41 6.41 0 0 0
05/09/2024
6.50
 48,200 6.50 6.50 6.41 0 0 0
04/09/2024
6.50
 15,800 6.41 6.50 6.41 0 1,000 -0.0
30/08/2024
6.50
 2,600 6.50 6.50 6.50 0 0 0
29/08/2024
6.41
 500 6.41 6.41 6.41 0 0 0
28/08/2024
6.41
 14,200 6.50 6.50 6.41 0 0 0
27/08/2024
6.50
 11,210 6.50 6.50 6.41 0 0 0
26/08/2024
6.41
 1,100 6.41 6.41 6.41 0 0 0
23/08/2024
6.50
 23,010 6.41 6.50 6.41 0 0 0
22/08/2024
6.50
 1,700 6.50 6.50 6.41 0 0 0
21/08/2024
6.50
 5,100 6.50 6.50 6.41 0 0 0
20/08/2024
6.50
 13,600 6.50 6.50 6.41 0 500 -0.0
19/08/2024
6.50
 14,700 6.50 6.50 6.41 0 0 0
16/08/2024
6.58
 11,300 6.50 6.58 6.50 0 0 0
15/08/2024
6.50
 24,920 6.41 6.50 6.41 0 0 0
14/08/2024
6.50
 8,202 6.41 6.50 6.41 0 0 0
13/08/2024
6.41
 22,420 6.50 6.50 6.41 0 0 0
12/08/2024
6.41
 14,202 6.50 6.50 6.41 0 0 0
09/08/2024
6.41
 8,025 6.41 6.41 6.41 3,000 0 0.0
08/08/2024
6.41
 46,600 6.41 6.50 6.41 4,100 0 0.0
07/08/2024
6.50
 44,700 6.41 6.50 6.41 0 0 0
06/08/2024
6.50
 73,900 6.41 6.50 6.33 0 0 0
05/08/2024
6.41
 27,900 6.50 6.50 6.33 10,000 0 0.1
02/08/2024
6.50
 23,600 6.50 6.50 6.41 5,000 0 0.0
01/08/2024
6.58
 36,000 6.58 6.58 6.41 5,000 0 0.0
31/07/2024
6.58
 5,300 6.58 6.58 6.58 0 5,000 -0.0
30/07/2024
6.58
 35,600 6.58 6.58 6.50 5,100 17,200 -0.1
29/07/2024
6.58
 13,410 6.58 6.58 6.58 0 6,700 -0.1
26/07/2024
6.58
 3,300 6.50 6.58 6.41 0 0 0
25/07/2024
6.50
 4,100 6.41 6.50 6.41 0 0 0
24/07/2024
6.41
 5,800 6.41 6.41 6.41 0 0 0
23/07/2024
6.41
 14,500 6.50 6.58 6.41 0 0 0
22/07/2024
6.50
 652,810 6.50 6.50 6.41 2,000 0 0.0
19/07/2024
6.50
 20,806 6.58 6.58 6.41 2,800 500 0.0
18/07/2024
6.58
 35,300 6.58 6.58 6.50 15,000 0 0.1
17/07/2024
6.58
 21,300 6.67 6.67 6.50 5,000 5,000 -0.0
16/07/2024
6.58
 30,500 6.67 6.67 6.58 10,000 0 0.1
15/07/2024
6.67
 6,700 6.58 6.67 6.58 5,000 0 0.0
12/07/2024
6.58
 17,300 6.58 6.58 6.58 10,000 0 0.1
11/07/2024
6.58
 29,601 6.67 6.67 6.58 0 5,000 -0.0
10/07/2024
6.58
 200 6.67 6.67 6.58 0 0 0
09/07/2024
6.67
 10,100 6.58 6.67 6.58 0 80 -0.0
08/07/2024
6.67
 5,400 6.58 6.67 6.50 0 0 0
05/07/2024
6.50
 23,405 6.58 6.58 6.50 0 0 0
04/07/2024
6.58
 15,207 6.41 6.58 6.41 0 0 0
03/07/2024
6.58
 17,783 6.58 6.58 6.50 0 0 0
02/07/2024
6.58
 60,800 6.50 6.58 6.33 6,300 50,000 -0.3
01/07/2024
6.58
 25,700 6.58 6.58 6.50 0 0 0
28/06/2024
6.50
 41,500 6.67 6.67 6.50 0 0 0
27/06/2024
6.67
 23,200 6.75 6.75 6.67 0 0 0
26/06/2024
6.75
 15,203 6.75 6.75 6.67 0 0 0
25/06/2024
6.75
 16,701 6.67 6.84 6.67 0 0 0
24/06/2024
6.67
 34,000 6.84 6.92 6.67 0 0 0
21/06/2024
6.75
 25,300 6.75 6.84 6.67 0 0 0
20/06/2024
6.75
 42,310 6.75 6.84 6.67 0 2,000 -0.0
19/06/2024
6.84
 15,400 6.67 6.84 6.67 0 0 0
18/06/2024
6.67
 27,800 6.75 6.84 6.67 0 20,000 -0.2
17/06/2024
6.75
 5,100 6.75 6.75 6.75 0 0 0
14/06/2024
6.75
 31,502 6.75 6.84 6.67 1,000 1,000 0
13/06/2024
6.84
 68,301 6.75 6.92 6.67 0 23,400 -0.2
12/06/2024
6.75
 3,200 6.75 6.75 6.67 0 0 0
11/06/2024
6.75
 15,906 6.67 6.75 6.67 0 0 0
10/06/2024
6.67
 14,200 6.67 6.75 6.58 0 0 0
07/06/2024
6.67
 47,700 6.75 6.75 6.67 0 0 0
06/06/2024
6.67
 20,300 6.67 6.67 6.58 0 0 0
05/06/2024
6.67
 28,400 6.67 6.67 6.58 0 0 0
04/06/2024
6.75
 7,021 6.58 6.75 6.58 0 0 0
03/06/2024
6.75
 21,400 6.67 6.75 6.58 0 0 0
31/05/2024
6.58
 3,300 6.58 6.58 6.58 0 0 0
30/05/2024
6.58
 5,300 6.58 6.58 6.58 0 0 0
29/05/2024
6.67
 14,900 6.58 6.75 6.58 0 5,000 -0.0
28/05/2024
6.58
 48,500 6.50 6.58 6.50 0 0 0
27/05/2024
6.58
 7,200 6.50 6.58 6.50 0 2,300 -0.0
24/05/2024
6.58
 88,700 6.58 6.67 6.41 0 42,700 -0.3
23/05/2024
6.58
 22,806 6.58 6.67 6.58 0 0 0
22/05/2024
6.58
 17,700 6.67 6.67 6.50 0 0 0
21/05/2024
6.67
 7,700 6.67 6.67 6.67 0 0 0
20/05/2024
6.75
 76,700 6.67 6.75 6.58 0 500 -0.0
17/05/2024
6.75
 33,800 6.75 6.75 6.50 0 0 0
16/05/2024
6.84
 49,500 7.00 7.00 6.75 0 0 0
15/05/2024
6.92
 109,330 6.84 6.92 6.75 0 0 0
14/05/2024
6.84
 86,100 6.67 6.84 6.58 0 0 0
13/05/2024
6.50
 89,000 6.25 6.58 6.25 0 0 0
10/05/2024
6.33
 10,305 6.25 6.33 6.25 0 0 0
09/05/2024
6.33
 29,200 6.25 6.33 6.25 0 0 0
08/05/2024
6.25
 4,105 6.33 6.33 6.25 0 0 0
07/05/2024
6.33
 6,200 6.25 6.33 6.25 0 0 0
06/05/2024
6.33
 18,600 6.33 6.33 6.25 0 0 0
03/05/2024
6.33
 9,800 6.25 6.33 6.25 0 0 0
02/05/2024
6.33
 12,500 6.25 6.33 6.16 0 0 0
26/04/2024
6.25
 17,674 6.16 6.25 6.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |