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)
01/12/2023
6.27
 3,100 6.27 6.27 6.18 0 0 0
30/11/2023
6.27
 12,200 6.27 6.27 6.18 0 0 0
29/11/2023
6.27
 4,100 6.27 6.27 6.18 0 3 -0.0
28/11/2023
6.27
 28,700 6.27 6.27 6.18 0 0 0
27/11/2023
6.27
 32,300 6.27 6.27 6.18 0 0 0
24/11/2023
6.27
 23,300 6.27 6.35 6.18 0 0 0
23/11/2023
6.27
 17,300 6.35 6.35 6.27 1,600 0 0.0
22/11/2023
6.35
 5,200 6.35 6.35 6.27 0 0 0
21/11/2023
6.35
 11,400 6.35 6.35 6.27 0 0 0
20/11/2023
6.35
 200 6.35 6.35 6.27 0 0 0
17/11/2023
6.35
 30,600 6.35 6.35 6.27 0 0 0
16/11/2023
6.35
 2,900 6.27 6.35 6.18 0 0 0
15/11/2023
6.27
 76,200 6.27 6.35 6.27 0 0 0
14/11/2023
6.27
 12,700 6.35 6.35 6.27 0 0 0
13/11/2023
6.35
 2,100 6.35 6.35 6.27 0 0 0
10/11/2023
6.35
 14,500 6.35 6.35 6.27 0 0 0
09/11/2023
6.35
 50,800 6.35 6.44 6.27 100 200 -0.0
08/11/2023
6.35
 4,800 6.35 6.35 6.18 0 0 0
07/11/2023
6.35
 6,600 6.35 6.35 6.18 0 0 0
06/11/2023
6.35
 23,800 6.35 6.35 6.27 0 0 0
03/11/2023
6.35
 3,300 6.35 6.35 6.27 0 0 0
02/11/2023
6.35
 46,100 6.27 6.35 6.27 0 0 0
01/11/2023
6.27
 35,900 6.27 6.27 6.10 2,000 0 0.0
31/10/2023
6.27
 71,200 6.35 6.35 6.10 0 0 0
30/10/2023
6.35
 32,000 6.27 6.35 6.10 0 0 0
27/10/2023
6.27
 29,900 6.27 6.44 6.10 2,500 2,100 0
26/10/2023
6.27
 101,200 6.27 6.35 6.10 1,000 0 0.0
25/10/2023
6.27
 59,500 6.27 6.35 6.27 200 0 0.0
24/10/2023
6.27
 3,900 6.27 6.27 6.18 0 0 0
23/10/2023
6.27
 5,300 6.27 6.27 6.10 0 0 0
20/10/2023
6.27
 10,300 6.27 6.27 6.18 100 0 0.0
19/10/2023
6.27
 19,800 6.27 6.27 6.10 0 0 0
18/10/2023
6.27
 26,800 6.44 6.44 6.18 0 100 -0.0
17/10/2023
6.44
 10,700 6.44 6.44 6.18 2,500 0 0.0
16/10/2023
6.44
 23,800 6.44 6.44 6.27 4,500 0 0.0
13/10/2023
6.44
 26,900 6.52 6.52 6.35 0 0 0
12/10/2023
6.52
 144,400 6.35 6.52 6.27 0 8,000 -0.1
11/10/2023
6.35
 900 6.35 6.35 6.27 0 0 0
10/10/2023
6.35
 19,200 6.27 6.35 6.18 0 0 0
09/10/2023
6.27
 100 6.27 6.27 6.27 100 100 0
06/10/2023
6.27
 11,800 6.27 6.27 6.18 0 200 -0.0
05/10/2023
6.27
 2,300 6.27 6.27 6.18 0 100 -0.0
04/10/2023
6.27
 11,100 6.27 6.27 6.18 1,000 0 0.0
03/10/2023
6.27
 91,400 6.35 6.35 6.10 2,300 400 0.0
02/10/2023
6.35
 16,100 6.35 6.35 6.27 0 1,200 -0.0
29/09/2023
6.35
 40,100 6.18 6.35 6.18 0 5,000 -0.0
28/09/2023
6.18
 38,500 6.10 6.18 6.01 3,400 0 0.0
27/09/2023
6.10
 29,500 6.18 6.18 5.92 13,500 0 0.1
26/09/2023
6.18
 38,600 6.10 6.18 6.01 12,000 0 0.1
25/09/2023
6.10
 54,200 6.27 6.27 6.10 500 3,000 -0.0
22/09/2023
6.27
 104,000 6.35 6.35 6.10 24,800 5,000 0.1
21/09/2023
6.35
 13,100 6.35 6.44 6.27 0 3,000 -0.0
20/09/2023
6.35
 107,600 6.35 6.35 6.10 32,900 5,000 0.2
19/09/2023
6.35
 32,400 6.27 6.35 6.18 0 0 0
18/09/2023
6.27
 47,400 6.27 6.27 6.18 0 0 0
15/09/2023
6.27
 13,300 6.27 6.35 6.27 200 0 0
14/09/2023
6.27
 57,700 6.35 6.35 6.10 18,500 0 0.1
13/09/2023
6.35
 60,500 6.35 6.35 6.18 10,000 0 0.1
12/09/2023
6.35
 31,300 6.35 6.35 6.27 3,200 0 0.0
11/09/2023
6.35
 51,400 6.44 6.44 6.35 0 0 0
08/09/2023
6.44
 74,800 6.35 6.44 6.35 5,000 0 0.0
07/09/2023
6.35
 31,200 6.44 6.44 6.35 0 0 0
06/09/2023
6.44
 54,900 6.52 6.52 6.35 0 0 0
05/09/2023
6.52
 17,400 6.44 6.52 6.44 0 0 0
31/08/2023
6.44
 36,200 6.44 6.44 6.35 0 0 0
30/08/2023
6.44
 12,400 6.44 6.44 6.35 0 0 0
29/08/2023
6.44
 31,500 6.35 6.52 6.27 15,300 10,000 0.0
28/08/2023
6.35
 34,300 6.27 6.35 6.18 8,900 0 0.1
25/08/2023
6.27
 7,200 6.35 6.44 6.27 100 0 0
24/08/2023
6.35
 38,200 6.27 6.35 6.27 20,700 0 0.2
23/08/2023
6.27
 10,600 6.27 6.35 6.18 1,600 0 0.0
22/08/2023
6.27
 92,900 6.27 6.27 6.10 20,500 0 0.1
21/08/2023
6.27
 57,600 6.10 6.27 6.18 16,300 0 0.1
18/08/2023
6.10
 264,700 6.61 6.61 6.10 5,000 0 0.0
17/08/2023
6.61
 87,100 6.78 6.78 6.61 0 0 0
16/08/2023
6.78
 51,500 6.87 6.87 6.70 0 100 -0.0
15/08/2023
6.87
 106,800 6.78 6.87 6.70 20,000 0 0.2
14/08/2023
6.78
 54,800 6.70 6.87 6.70 2,000 0 0.0
11/08/2023
6.70
 99,200 6.78 6.87 6.61 0 0 0
10/08/2023
6.78
 261,700 6.78 7.04 6.70 10,600 2,000 0.1
09/08/2023
6.78
 162,500 6.70 6.78 6.61 100 0 0.0
08/08/2023
6.70
 105,200 6.70 6.78 6.61 0 2,100 -0.0
07/08/2023
6.70
 80,300 6.70 6.70 6.52 800 2,900 -0.0
04/08/2023
6.70
 125,500 6.61 6.70 6.52 0 7,400 -0.1
03/08/2023
6.61
 103,500 6.61 6.70 6.44 18,400 4,800 0.1
02/08/2023
6.61
 96,800 6.61 6.70 6.52 5,000 5,000 -0.0
01/08/2023
6.61
 147,200 6.87 6.95 6.61 0 0 0
31/07/2023
6.87
 184,700 6.70 6.87 6.70 600 10,000 -0.1
28/07/2023
6.70
 142,800 6.52 6.70 6.52 0 10,000 -0.1
27/07/2023
6.52
 87,000 6.52 6.61 6.44 0 5,000 -0.0
26/07/2023
6.52
 190,600 6.61 6.61 6.35 30,000 0 0.2
25/07/2023
6.61
 178,100 6.61 6.70 6.61 0 0 0
24/07/2023
6.61
 107,800 6.52 6.78 6.52 12,000 0 0.1
21/07/2023
6.52
 206,600 6.52 6.70 6.52 0 0 0
20/07/2023
6.52
 137,300 6.44 6.70 6.35 0 0 0
19/07/2023
6.44
 251,800 6.44 6.87 6.44 0 0 0
18/07/2023
6.44
 205,600 6.35 6.44 6.10 0 0 0
17/07/2023
6.35
 80,700 6.35 6.44 6.35 0 0 0
14/07/2023
6.35
 59,800 6.35 6.44 6.27 0 0 0
13/07/2023
6.35
 51,300 6.35 6.44 6.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |