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)
12/07/2023
6.35
 40,100 6.35 6.44 6.27 1,000 0 0.0
11/07/2023
6.35
 89,200 6.35 6.44 6.27 0 0 0
10/07/2023
6.35
 66,200 6.18 6.35 6.27 0 0 0
07/07/2023
6.18
 182,700 6.10 6.27 6.01 0 0 0
06/07/2023
6.10
 66,200 6.27 6.27 6.01 0 0 0
05/07/2023
6.27
 76,200 6.27 6.35 6.18 0 0 0
04/07/2023
6.27
 141,600 6.10 6.35 6.01 0 0 0
03/07/2023
6.10
 43,900 6.18 6.27 6.10 0 0 0
30/06/2023
6.18
 95,611 6.27 6.35 6.18 0 0 0
29/06/2023
6.27
 38,300 6.44 6.44 6.27 0 0 0
28/06/2023
6.44
 69,400 6.35 6.52 6.27 0 0 0
27/06/2023
6.35
 96,900 6.44 6.61 6.27 0 0 0
26/06/2023
6.44
 195,800 6.52 6.61 6.27 0 0 0
23/06/2023
6.52
 55,700 6.70 6.70 6.52 100 0 0.0
22/06/2023
6.70
 11,700 6.61 6.78 6.70 0 0 0
21/06/2023
6.61
 82,800 6.70 6.78 6.52 0 0 0
20/06/2023
6.70
 111,400 6.87 6.87 6.52 0 0 0
19/06/2023
6.87
 251,800 6.87 7.04 6.44 0 0 0
16/06/2023
6.87
 130,100 6.95 7.04 6.87 0 0 0
15/06/2023
6.95
 79,900 6.95 7.04 6.78 1,000 0 0.0
14/06/2023
6.95
 166,303 7.04 7.30 6.95 0 0 0
13/06/2023
7.04
 293,382 7.13 7.38 7.04 0 0 0
12/06/2023
7.13
 223,700 7.47 7.47 6.70 200 0 0.0
09/06/2023
7.47
 35,900 7.56 7.64 7.38 1,400 4,600 -0.0
08/06/2023
7.56
 428,700 7.81 7.98 7.47 600 200,300 -1.8
07/06/2023
7.81
 691,600 7.13 7.81 7.13 0 350,200 -3.2
06/06/2023
7.13
 418,807 7.21 7.38 6.95 100 216,300 -1.8
05/06/2023
7.21
 353,403 7.64 7.98 6.95 0 102,600 -0.9
02/06/2023
7.64
 1,091,362 6.95 7.64 7.30 0 560,000 -5.0
01/06/2023
6.95
 448,907 6.35 6.95 6.44 0 250,900 -2.0
31/05/2023
6.35
 240,600 6.18 6.52 6.10 0 123,300 -0.9
30/05/2023
6.18
 33,100 6.27 6.27 6.10 0 0 0
29/05/2023
6.27
 38,300 6.18 6.35 6.01 0 0 0
26/05/2023
6.18
 7,611 6.10 6.18 5.92 0 0 0
25/05/2023
6.10
 11,400 6.10 6.10 5.92 0 0 0
24/05/2023
6.10
 24,000 6.10 6.10 6.01 0 0 0
23/05/2023
6.10
 6,302 6.18 6.18 6.10 0 0 0
22/05/2023
6.18
 20,200 6.18 6.18 6.10 0 0 0
19/05/2023
6.18
 7,300 6.18 6.18 6.01 0 0 0
18/05/2023
6.18
 4,300 6.27 6.27 6.18 0 0 0
17/05/2023
6.27
 9,200 6.35 6.35 5.75 0 0 0
16/05/2023
6.35
 45,900 6.18 6.35 6.18 0 0 0
15/05/2023
6.18
 41,900 6.10 6.27 6.10 0 0 0
12/05/2023
6.10
 16,600 6.10 6.27 6.10 0 0 0
11/05/2023
6.10
 43,700 5.92 6.10 5.92 0 0 0
10/05/2023
5.92
 10 5.92 5.92 5.92 0 0 0
09/05/2023
5.92
 100 5.92 5.92 5.92 0 0 0
08/05/2023
5.92
 23,000 5.84 6.01 5.75 0 0 0
05/05/2023
5.84
 200 5.84 5.84 5.67 0 0 0
04/05/2023
5.84
 7,100 5.84 5.84 5.67 0 0 0
28/04/2023
5.84
 4,500 5.84 5.84 5.67 0 0 0
27/04/2023
5.84
 5,100 5.84 5.84 5.75 0 0 0
26/04/2023
5.84
 0 5.84 5.84 5.84 0 0 0
25/04/2023
5.84
 7,000 5.75 5.84 5.67 1,700 0 0.0
24/04/2023
5.75
 3,420 5.84 5.84 5.58 0 0 0
21/04/2023
5.84
 2,700 5.75 5.84 5.67 0 0 0
20/04/2023
5.75
 13,800 5.84 5.84 5.49 400 0 0.0
19/04/2023
5.84
 0 5.84 5.84 5.84 0 0 0
18/04/2023
5.84
 6,400 5.75 5.84 5.75 0 0 0
17/04/2023
5.75
 2,100 5.84 5.84 5.67 0 0 0
14/04/2023
5.84
 9,300 5.84 5.84 5.58 0 0 0
13/04/2023
5.84
 5,900 5.75 5.84 5.75 0 0 0
12/04/2023
5.75
 7,200 5.67 5.75 5.49 0 0 0
11/04/2023
5.67
 6,900 5.84 5.84 5.67 0 0 0
10/04/2023
5.84
 600 5.92 5.92 5.75 0 0 0
07/04/2023
5.92
 0 5.92 5.92 5.92 0 0 0
06/04/2023
5.92
 15,400 5.75 5.92 5.67 0 0 0
05/04/2023
5.75
 6,710 5.67 5.75 5.67 0 0 0
04/04/2023
5.67
 6,700 5.67 5.84 5.67 0 0 0
03/04/2023
5.67
 9,900 5.67 5.75 5.58 0 1,000 -0.0
31/03/2023
5.67
 5,800 5.75 5.75 5.58 0 0 0
30/03/2023
5.75
 2,200 5.58 5.75 5.67 0 0 0
29/03/2023
5.58
 1,800 5.58 5.67 5.58 0 0 0
28/03/2023
5.58
 3,010 5.67 5.75 5.58 0 0 0
27/03/2023
5.67
 10,600 5.84 5.84 5.49 0 0 0
24/03/2023
5.84
 109,200 5.92 5.92 5.41 0 0 0
23/03/2023
5.92
 200 5.92 5.92 5.75 0 0 0
22/03/2023
5.92
 6,000 5.84 5.92 5.49 0 0 0
21/03/2023
5.84
 2,408 5.84 5.92 5.75 0 0 0
20/03/2023
5.84
 2,200 5.75 5.84 5.75 0 0 0
17/03/2023
5.75
 700 5.84 5.92 5.75 0 0 0
16/03/2023
5.84
 10,900 5.84 5.84 5.84 0 0 0
15/03/2023
5.84
 6,000 5.75 6.01 5.84 0 0 0
14/03/2023
5.75
 10,400 5.92 5.92 5.67 0 0 0
13/03/2023
5.92
 6,300 5.92 5.92 5.75 0 0 0
10/03/2023
5.92
 700 6.01 6.10 5.92 0 0 0
09/03/2023
6.01
 3,000 6.01 6.01 6.01 0 0 0
08/03/2023
6.01
 700 5.92 6.01 6.01 0 0 0
07/03/2023
5.92
 11,213 6.01 6.01 5.92 0 0 0
06/03/2023
6.01
 1,600 5.75 6.01 5.92 0 0 0
03/03/2023
5.75
 7,300 5.84 5.92 5.75 0 0 0
02/03/2023
5.84
 3,503 5.92 6.01 5.84 0 0 0
01/03/2023
5.92
 2,200 5.92 6.01 5.84 0 0 0
28/02/2023
5.92
 12,500 6.01 6.01 5.75 0 0 0
27/02/2023
6.01
 11,207 6.01 6.01 5.75 1,600 0 0.0
24/02/2023
6.01
 8,600 6.01 6.10 5.84 0 0 0
23/02/2023
6.01
 15,600 6.10 6.10 5.67 0 0 0
22/02/2023
6.10
 4,800 6.10 6.10 5.84 0 0 0
21/02/2023
6.10
 27,200 6.01 6.10 5.84 0 0 0
20/02/2023
6.01
 28,210 5.84 6.01 5.84 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |