Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2024	5.94	7,500	5.87	5.94	5.87	100	0	0.0
08/01/2024	5.94	21,600	5.87	5.94	5.79	8,400	0	0.1
05/01/2024	5.87	14,300	5.87	5.94	5.79	0	100	-0.0
04/01/2024	5.87	26,804	5.79	5.94	5.79	300	100	0.0
03/01/2024	5.87	600	5.79	5.87	5.79	100	0	0.0
02/01/2024	5.87	21,530	5.79	5.87	5.79	1,300	0	0.0
29/12/2023	5.79	66,200	5.87	5.87	5.79	53,000	0	0.4
28/12/2023	5.87	14,600	5.79	5.87	5.79	13,900	0	0.1
27/12/2023	5.79	16,900	5.79	5.79	5.71	14,600	0	0.1
26/12/2023	5.79	2,200	5.79	5.79	5.71	0	0	0
25/12/2023	5.79	13,700	5.71	5.79	5.63	0	0	0
22/12/2023	5.71	7,400	5.79	5.79	5.63	0	0	0
21/12/2023	5.79	8,500	5.79	5.79	5.63	0	0	0
20/12/2023	5.79	2,300	5.71	5.79	5.71	0	0	0
19/12/2023	5.71	21,300	5.71	5.71	5.71	0	0	0
18/12/2023	5.71	16,100	5.71	5.71	5.63	0	0	0
15/12/2023	5.71	12,500	5.71	5.79	5.71	0	0	0
14/12/2023	5.71	27,500	5.71	5.79	5.63	0	0	0
13/12/2023	5.71	11,000	5.71	5.79	5.71	0	0	0
12/12/2023	5.71	28,700	5.71	5.79	5.63	0	0	0
11/12/2023	5.71	4,300	5.71	5.79	5.71	0	0	0
08/12/2023	5.71	15,800	5.79	5.79	5.63	0	0	0
07/12/2023	5.79	115,900	5.79	5.79	5.63	55,400	0	0.4
06/12/2023	5.79	35,600	5.71	5.79	5.63	200	0	0.0
05/12/2023	5.71	23,000	5.79	5.79	5.71	0	0	0
04/12/2023	5.79	16,300	5.71	5.79	5.71	0	2,000	-0.0
01/12/2023	5.71	3,100	5.71	5.71	5.63	0	0	0
30/11/2023	5.71	12,200	5.71	5.71	5.63	0	0	0
29/11/2023	5.71	4,100	5.71	5.71	5.63	0	3	-0.0
28/11/2023	5.71	28,700	5.71	5.71	5.63	0	0	0
27/11/2023	5.71	32,300	5.71	5.71	5.63	0	0	0
24/11/2023	5.71	23,300	5.71	5.79	5.63	0	0	0
23/11/2023	5.71	17,300	5.79	5.79	5.71	1,600	0	0.0
22/11/2023	5.79	5,200	5.79	5.79	5.71	0	0	0
21/11/2023	5.79	11,400	5.79	5.79	5.71	0	0	0
20/11/2023	5.79	200	5.79	5.79	5.71	0	0	0
17/11/2023	5.79	30,600	5.79	5.79	5.71	0	0	0
16/11/2023	5.79	2,900	5.71	5.79	5.63	0	0	0
15/11/2023	5.71	76,200	5.71	5.79	5.71	0	0	0
14/11/2023	5.71	12,700	5.79	5.79	5.71	0	0	0
13/11/2023	5.79	2,100	5.79	5.79	5.71	0	0	0
10/11/2023	5.79	14,500	5.79	5.79	5.71	0	0	0
09/11/2023	5.79	50,800	5.79	5.87	5.71	100	200	-0.0
08/11/2023	5.79	4,800	5.79	5.79	5.63	0	0	0
07/11/2023	5.79	6,600	5.79	5.79	5.63	0	0	0
06/11/2023	5.79	23,800	5.79	5.79	5.71	0	0	0
03/11/2023	5.79	3,300	5.79	5.79	5.71	0	0	0
02/11/2023	5.79	46,100	5.71	5.79	5.71	0	0	0
01/11/2023	5.71	35,900	5.71	5.71	5.55	2,000	0	0.0
31/10/2023	5.71	71,200	5.79	5.79	5.55	0	0	0
30/10/2023	5.79	32,000	5.71	5.79	5.55	0	0	0
27/10/2023	5.71	29,900	5.71	5.87	5.55	2,500	2,100	0
26/10/2023	5.71	101,200	5.71	5.79	5.55	1,000	0	0.0
25/10/2023	5.71	59,500	5.71	5.79	5.71	200	0	0.0
24/10/2023	5.71	3,900	5.71	5.71	5.63	0	0	0
23/10/2023	5.71	5,300	5.71	5.71	5.55	0	0	0
20/10/2023	5.71	10,300	5.71	5.71	5.63	100	0	0.0
19/10/2023	5.71	19,800	5.71	5.71	5.55	0	0	0
18/10/2023	5.71	26,800	5.87	5.87	5.63	0	100	-0.0
17/10/2023	5.87	10,700	5.87	5.87	5.63	2,500	0	0.0
16/10/2023	5.87	23,800	5.87	5.87	5.71	4,500	0	0.0
13/10/2023	5.87	26,900	5.94	5.94	5.79	0	0	0
12/10/2023	5.94	144,400	5.79	5.94	5.71	0	8,000	-0.1
11/10/2023	5.79	900	5.79	5.79	5.71	0	0	0
10/10/2023	5.79	19,200	5.71	5.79	5.63	0	0	0
09/10/2023	5.71	100	5.71	5.71	5.71	100	100	0
06/10/2023	5.71	11,800	5.71	5.71	5.63	0	200	-0.0
05/10/2023	5.71	2,300	5.71	5.71	5.63	0	100	-0.0
04/10/2023	5.71	11,100	5.71	5.71	5.63	1,000	0	0.0
03/10/2023	5.71	91,400	5.79	5.79	5.55	2,300	400	0.0
02/10/2023	5.79	16,100	5.79	5.79	5.71	0	1,200	-0.0
29/09/2023	5.79	40,100	5.63	5.79	5.63	0	5,000	-0.0
28/09/2023	5.63	38,500	5.55	5.63	5.48	3,400	0	0.0
27/09/2023	5.55	29,500	5.63	5.63	5.40	13,500	0	0.1
26/09/2023	5.63	38,600	5.55	5.63	5.48	12,000	0	0.1
25/09/2023	5.55	54,200	5.71	5.71	5.55	500	3,000	-0.0
22/09/2023	5.71	104,000	5.79	5.79	5.55	24,800	5,000	0.1
21/09/2023	5.79	13,100	5.79	5.87	5.71	0	3,000	-0.0
20/09/2023	5.79	107,600	5.79	5.79	5.55	32,900	5,000	0.2
19/09/2023	5.79	32,400	5.71	5.79	5.63	0	0	0
18/09/2023	5.71	47,400	5.71	5.71	5.63	0	0	0
15/09/2023	5.71	13,300	5.71	5.79	5.71	200	0	0
14/09/2023	5.71	57,700	5.79	5.79	5.55	18,500	0	0.1
13/09/2023	5.79	60,500	5.79	5.79	5.63	10,000	0	0.1
12/09/2023	5.79	31,300	5.79	5.79	5.71	3,200	0	0.0
11/09/2023	5.79	51,400	5.87	5.87	5.79	0	0	0
08/09/2023	5.87	74,800	5.79	5.87	5.79	5,000	0	0.0
07/09/2023	5.79	31,200	5.87	5.87	5.79	0	0	0
06/09/2023	5.87	54,900	5.94	5.94	5.79	0	0	0
05/09/2023	5.94	17,400	5.87	5.94	5.87	0	0	0
31/08/2023	5.87	36,200	5.87	5.87	5.79	0	0	0
30/08/2023	5.87	12,400	5.87	5.87	5.79	0	0	0
29/08/2023	5.87	31,500	5.79	5.94	5.71	15,300	10,000	0.0
28/08/2023	5.79	34,300	5.71	5.79	5.63	8,900	0	0.1
25/08/2023	5.71	7,200	5.79	5.87	5.71	100	0	0
24/08/2023	5.79	38,200	5.71	5.79	5.71	20,700	0	0.2
23/08/2023	5.71	10,600	5.71	5.79	5.63	1,600	0	0.0
22/08/2023	5.71	92,900	5.71	5.71	5.55	20,500	0	0.1
21/08/2023	5.71	57,600	5.55	5.71	5.63	16,300	0	0.1
18/08/2023	5.55	264,700	6.02	6.02	5.55	5,000	0	0.0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.20	-2.70%	38,600	-7,400	0	7.20 7.60 7.20
2 tháng (2026-04-13)	-0.30	-4%	164,800	-7,400	0	7.20 7.60 7.20
3 tháng (2026-03-16)	-0.50	-6.49%	282,700	-19,400	-0.1	7.20 7.70 7.20
6 tháng (2025-12-15)	-0.82	-10.20%	1,114,700	-241,300	-2.0	7 8.40 7.20
12 tháng (2025-06-17)	-0.82	-10.20%	2,720,800	-466,100	-4.0	7 9.29 7.20
24 tháng (2024-06-24)	0.53	7.99%	9,298,518	-367,230	-3.3	6.33 9.29 7.20
36 tháng (2023-06-28)	1.33	22.73%	20,702,648	-30,540	-0.9	5.55 9.29 7.20
60 tháng (2021-07-08)	0.75	11.55%	82,134,412	-1,164,770	-12.6	4.84 11.99 7.20

CTCP Sông Đà 5 (sd5)

THỐNG KÊ GIAO DỊCH