CTCP Sông Đà 5 (sd5)

8.20
0.20
(2.50%)
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
(2025-12-29) 		0.07 0.93% 329,900 -93,900 -0.8
7.93
8.40
8
2 tháng
(2025-11-28) 		-0.47 -5.59% 504,200 -201,500 -1.8
7.93
8.47
8
3 tháng
(2025-10-29) 		-0.84 -9.48% 868,700 -399,200 -3.5
7.93
8.93
8
6 tháng
(2025-07-31) 		-0.75 -8.54% 1,458,000 -398,200 -3.5
7.93
9.29
8
12 tháng
(2025-02-03) 		1.50 23.10% 5,500,470 -306,800 -2.9
6.47
9.29
8
24 tháng
(2024-02-07) 		1.90 31.12% 11,942,483 -382,937 -3.5
6.10
9.29
8
36 tháng
(2023-02-13) 		2.37 42.05% 26,254,224 -1,763,740 -16.0
5.08
9.29
8
60 tháng
(2021-02-22) 		2.33 41.21% 91,896,607 -1,240,480 -13.4
4.84
11.99
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2023
6.02
 87,100 6.18 6.18 6.02 0 0 0
16/08/2023
6.18
 51,500 6.26 6.26 6.10 0 100 -0.0
15/08/2023
6.26
 106,800 6.18 6.26 6.10 20,000 0 0.2
14/08/2023
6.18
 54,800 6.10 6.26 6.10 2,000 0 0.0
11/08/2023
6.10
 99,200 6.18 6.26 6.02 0 0 0
10/08/2023
6.18
 261,700 6.18 6.41 6.10 10,600 2,000 0.1
09/08/2023
6.18
 162,500 6.10 6.18 6.02 100 0 0.0
08/08/2023
6.10
 105,200 6.10 6.18 6.02 0 2,100 -0.0
07/08/2023
6.10
 80,300 6.10 6.10 5.94 800 2,900 -0.0
04/08/2023
6.10
 125,500 6.02 6.10 5.94 0 7,400 -0.1
03/08/2023
6.02
 103,500 6.02 6.10 5.87 18,400 4,800 0.1
02/08/2023
6.02
 96,800 6.02 6.10 5.94 5,000 5,000 -0.0
01/08/2023
6.02
 147,200 6.26 6.34 6.02 0 0 0
31/07/2023
6.26
 184,700 6.10 6.26 6.10 600 10,000 -0.1
28/07/2023
6.10
 142,800 5.94 6.10 5.94 0 10,000 -0.1
27/07/2023
5.94
 87,000 5.94 6.02 5.87 0 5,000 -0.0
26/07/2023
5.94
 190,600 6.02 6.02 5.79 30,000 0 0.2
25/07/2023
6.02
 178,100 6.02 6.10 6.02 0 0 0
24/07/2023
6.02
 107,800 5.94 6.18 5.94 12,000 0 0.1
21/07/2023
5.94
 206,600 5.94 6.10 5.94 0 0 0
20/07/2023
5.94
 137,300 5.87 6.10 5.79 0 0 0
19/07/2023
5.87
 251,800 5.87 6.26 5.87 0 0 0
18/07/2023
5.87
 205,600 5.79 5.87 5.55 0 0 0
17/07/2023
5.79
 80,700 5.79 5.87 5.79 0 0 0
14/07/2023
5.79
 59,800 5.79 5.87 5.71 0 0 0
13/07/2023
5.79
 51,300 5.79 5.87 5.79 0 0 0
12/07/2023
5.79
 40,100 5.79 5.87 5.71 1,000 0 0.0
11/07/2023
5.79
 89,200 5.79 5.87 5.71 0 0 0
10/07/2023
5.79
 66,200 5.63 5.79 5.71 0 0 0
07/07/2023
5.63
 182,700 5.55 5.71 5.48 0 0 0
06/07/2023
5.55
 66,200 5.71 5.71 5.48 0 0 0
05/07/2023
5.71
 76,200 5.71 5.79 5.63 0 0 0
04/07/2023
5.71
 141,600 5.55 5.79 5.48 0 0 0
03/07/2023
5.55
 43,900 5.63 5.71 5.55 0 0 0
30/06/2023
5.63
 95,611 5.71 5.79 5.63 0 0 0
29/06/2023
5.71
 38,300 5.87 5.87 5.71 0 0 0
28/06/2023
5.87
 69,400 5.79 5.94 5.71 0 0 0
27/06/2023
5.79
 96,900 5.87 6.02 5.71 0 0 0
26/06/2023
5.87
 195,800 5.94 6.02 5.71 0 0 0
23/06/2023
5.94
 55,700 6.10 6.10 5.94 100 0 0.0
22/06/2023
6.10
 11,700 6.02 6.18 6.10 0 0 0
21/06/2023
6.02
 82,800 6.10 6.18 5.94 0 0 0
20/06/2023
6.10
 111,400 6.26 6.26 5.94 0 0 0
19/06/2023
6.26
 251,800 6.26 6.41 5.87 0 0 0
16/06/2023
6.26
 130,100 6.34 6.41 6.26 0 0 0
15/06/2023
6.34
 79,900 6.34 6.41 6.18 1,000 0 0.0
14/06/2023
6.34
 166,303 6.41 6.65 6.34 0 0 0
13/06/2023
6.41
 293,382 6.49 6.73 6.41 0 0 0
12/06/2023
6.49
 223,700 6.81 6.81 6.10 200 0 0.0
09/06/2023
6.81
 35,900 6.88 6.96 6.73 1,400 4,600 -0.0
08/06/2023
6.88
 428,700 7.12 7.27 6.81 600 200,300 -1.8
07/06/2023
7.12
 691,600 6.49 7.12 6.49 0 350,200 -3.2
06/06/2023
6.49
 418,807 6.57 6.73 6.34 100 216,300 -1.8
05/06/2023
6.57
 353,403 6.96 7.27 6.34 0 102,600 -0.9
02/06/2023
6.96
 1,091,362 6.34 6.96 6.65 0 560,000 -5.0
01/06/2023
6.34
 448,907 5.79 6.34 5.87 0 250,900 -2.0
31/05/2023
5.79
 240,600 5.63 5.94 5.55 0 123,300 -0.9
30/05/2023
5.63
 33,100 5.71 5.71 5.55 0 0 0
29/05/2023
5.71
 38,300 5.63 5.79 5.48 0 0 0
26/05/2023
5.63
 7,611 5.55 5.63 5.40 0 0 0
25/05/2023
5.55
 11,400 5.55 5.55 5.40 0 0 0
24/05/2023
5.55
 24,000 5.55 5.55 5.48 0 0 0
23/05/2023
5.55
 6,302 5.63 5.63 5.55 0 0 0
22/05/2023
5.63
 20,200 5.63 5.63 5.55 0 0 0
19/05/2023
5.63
 7,300 5.63 5.63 5.48 0 0 0
18/05/2023
5.63
 4,300 5.71 5.71 5.63 0 0 0
17/05/2023
5.71
 9,200 5.79 5.79 5.24 0 0 0
16/05/2023
5.79
 45,900 5.63 5.79 5.63 0 0 0
15/05/2023
5.63
 41,900 5.55 5.71 5.55 0 0 0
12/05/2023
5.55
 16,600 5.55 5.71 5.55 0 0 0
11/05/2023
5.55
 43,700 5.40 5.55 5.40 0 0 0
10/05/2023
5.40
 10 5.40 5.40 5.40 0 0 0
09/05/2023
5.40
 100 5.40 5.40 5.40 0 0 0
08/05/2023
5.40
 23,000 5.32 5.48 5.24 0 0 0
05/05/2023
5.32
 200 5.32 5.32 5.16 0 0 0
04/05/2023
5.32
 7,100 5.32 5.32 5.16 0 0 0
28/04/2023
5.32
 4,500 5.32 5.32 5.16 0 0 0
27/04/2023
5.32
 5,100 5.32 5.32 5.24 0 0 0
26/04/2023
5.32
 0 5.32 5.32 5.32 0 0 0
25/04/2023
5.32
 7,000 5.24 5.32 5.16 1,700 0 0.0
24/04/2023
5.24
 3,420 5.32 5.32 5.08 0 0 0
21/04/2023
5.32
 2,700 5.24 5.32 5.16 0 0 0
20/04/2023
5.24
 13,800 5.32 5.32 5.01 400 0 0.0
19/04/2023
5.32
 0 5.32 5.32 5.32 0 0 0
18/04/2023
5.32
 6,400 5.24 5.32 5.24 0 0 0
17/04/2023
5.24
 2,100 5.32 5.32 5.16 0 0 0
14/04/2023
5.32
 9,300 5.32 5.32 5.08 0 0 0
13/04/2023
5.32
 5,900 5.24 5.32 5.24 0 0 0
12/04/2023
5.24
 7,200 5.16 5.24 5.01 0 0 0
11/04/2023
5.16
 6,900 5.32 5.32 5.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |