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
(2026-02-11) 		-0.30 -3.85% 264,000 -41,200 -0.3
7
7.90
7.50
2 tháng
(2026-01-12) 		-0.79 -9.54% 568,900 -51,000 -0.4
7
8.40
7.50
3 tháng
(2025-12-15) 		-0.52 -6.46% 831,300 -221,900 -1.9
7
8.40
7.50
6 tháng
(2025-09-15) 		-1.25 -14.25% 1,440,300 -448,700 -3.9
7
9.11
7.50
12 tháng
(2025-03-18) 		-0.60 -7.43% 3,584,900 -327,300 -3.0
6.47
9.29
7.50
24 tháng
(2024-03-25) 		1.09 16.93% 10,750,777 -445,230 -4.0
6.16
9.29
7.50
36 tháng
(2023-03-29) 		2.42 47.51% 26,291,665 -1,814,840 -16.4
5.08
9.29
7.50
60 tháng
(2021-04-08) 		0.47 6.71% 88,728,525 -1,135,780 -12.4
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)
21/12/2022
5.44
 7,700 5.66 5.66 5.36 1,500 0 0.0
20/12/2022
5.66
 500 5.73 5.73 5.51 200 0 0.0
19/12/2022
5.73
 5,000 5.66 5.73 5.66 0 0 0
16/12/2022
5.66
 7,900 5.58 5.66 5.44 0 0 0
15/12/2022
5.58
 100 5.58 5.58 5.58 0 0 0
14/12/2022
5.58
 7,100 5.66 5.66 5.58 0 0 0
13/12/2022
5.66
 6,600 5.66 5.66 5.44 0 0 0
12/12/2022
5.66
 4,500 5.58 5.66 5.51 1,900 0 0.0
09/12/2022
5.58
 6,907 5.58 5.58 5.58 4,500 0 0.0
08/12/2022
5.58
 24,112 5.51 5.66 5.51 12,000 0 0.1
07/12/2022
5.51
 83,300 5.58 5.58 5.21 36,200 0 0.3
06/12/2022
5.58
 39,900 5.73 5.73 5.51 20,200 0 0.2
05/12/2022
5.73
 14,000 5.66 5.96 5.66 500 0 0.0
02/12/2022
5.66
 4,000 5.58 6.11 5.44 2,600 0 0.0
01/12/2022
5.58
 13,390 5.51 5.73 5.44 0 0 0
30/11/2022
5.51
 43,710 5.36 5.58 5.36 19,000 0 0.1
29/11/2022
5.36
 73,100 5.36 5.44 5.29 37,800 0 0.3
28/11/2022
5.36
 61,821 5.06 5.36 5.14 7,000 0 0.0
25/11/2022
5.06
 14,000 4.91 5.06 4.99 6,900 0 0.0
24/11/2022
4.91
 52,548 4.99 5.14 4.76 14,100 0 0.1
23/11/2022
4.99
 19,400 5.06 5.36 4.99 10,900 0 0.1
22/11/2022
5.06
 88,601 5.06 5.44 5.06 6,400 0 0.0
21/11/2022
5.06
 14,100 5.14 5.21 4.69 5,000 100 0.0
18/11/2022
5.14
 21,800 5.14 5.14 4.91 0 0 0
17/11/2022
5.14
 3,800 4.91 5.14 4.47 700 100 0.0
16/11/2022
4.91
 152,700 4.84 4.91 4.39 77,100 100 0.5
15/11/2022
4.84
 156,400 5.36 5.36 4.84 57,700 100 0.4
14/11/2022
5.36
 36,300 5.51 5.51 5.06 19,100 0 0.1
11/11/2022
5.51
 15,500 5.44 5.51 5.21 7,600 0 0.1
10/11/2022
5.44
 19,900 5.73 5.73 5.36 0 0 0
09/11/2022
5.73
 23,400 5.81 5.81 5.73 11,100 0 0.1
08/11/2022
5.81
 3,200 5.81 5.81 5.51 0 0 0
07/11/2022
5.81
 78,601 5.96 5.96 5.58 38,000 0 0.3
04/11/2022
5.96
 40,400 6.11 6.11 5.58 16,000 0 0.1
03/11/2022
6.11
 47,900 6.18 6.18 5.88 28,900 100 0.2
02/11/2022
6.18
 31,900 6.18 6.18 5.88 16,600 0 0.1
01/11/2022
6.18
 18,701 6.11 6.18 5.96 8,000 100 0.1
31/10/2022
6.11
 18,400 6.25 6.25 5.96 11,300 100 0.1
28/10/2022
6.25
 8,090 6.18 6.25 6.03 0 0 0
27/10/2022
6.18
 5,000 6.03 6.18 6.03 2,000 0 0.0
26/10/2022
6.03
 45,150 6.11 6.25 5.96 29,000 0 0.2
25/10/2022
6.11
 31,200 6.18 6.25 5.96 15,000 100 0.1
24/10/2022
6.18
 56,805 6.40 6.40 5.96 30,500 0 0.3
21/10/2022
6.40
 21,700 6.48 6.48 6.18 3,000 0 0.0
20/10/2022
6.48
 8,400 6.40 6.48 6.25 4,700 0 0.0
19/10/2022
6.40
 10,410 6.40 6.48 6.25 4,000 0 0.0
18/10/2022
6.40
 57,809 6.40 6.55 6.33 23,600 0 0.2
17/10/2022
6.40
 49,700 6.48 6.48 6.25 16,000 0 0.1
14/10/2022
6.48
 52,700 6.40 6.55 6.40 24,000 9,700 0.1
13/10/2022
6.40
 27,105 6.55 6.55 6.03 11,100 100 0.1
12/10/2022
6.55
 1,100 6.55 6.55 5.96 0 100 -0.0
11/10/2022
6.55
 903 6.63 6.70 6.48 200 100 0.0
10/10/2022
6.63
 5,315 6.55 6.70 6.33 2,900 0 0.0
07/10/2022
6.55
 55,120 6.70 6.78 6.33 24,400 0 0.2
06/10/2022
6.70
 5,800 7.00 7.00 6.70 2,900 0 0.0
05/10/2022
7.00
 6,066 6.92 7.00 6.92 5,500 0 0.1
04/10/2022
6.92
 10,710 6.85 7.00 6.70 4,500 0 0.0
03/10/2022
6.85
 14,301 6.92 7.22 6.70 5,400 0 0.0
30/09/2022
6.92
 9,610 7.00 7.00 6.70 0 0 0
29/09/2022
7.00
 2,300 7.15 7.15 7.00 2,200 0 0.0
28/09/2022
7.15
 7,619 7.15 7.15 6.85 6,400 100 0.1
27/09/2022
7.15
 21,201 7.15 7.15 7.07 10,000 0 0.1
26/09/2022
7.15
 65,400 7.15 7.15 7.00 34,800 0 0.3
23/09/2022
7.15
 19,900 7.30 7.30 7.15 0 0 0
22/09/2022
7.30
 7,800 7.22 7.30 7.22 2,000 0 0.0
21/09/2022
7.22
 41,050 7.22 7.22 7.07 18,200 0 0.2
20/09/2022
7.22
 2,711 7.22 7.22 7.07 500 0 0.0
19/09/2022
7.22
 23,000 7.37 7.37 7.15 0 0 0
16/09/2022
7.37
 26,070 7.37 7.37 7.22 14,400 0 0.1
15/09/2022
7.37
 31,019 7.22 7.37 7.22 10,100 0 0.1
14/09/2022
7.22
 24,520 7.52 7.52 7.22 0 0 0
13/09/2022
7.52
 12,800 7.74 7.74 7.45 0 0 0
12/09/2022
7.74
 270,200 7.15 7.82 7.15 29,900 0 0.3
09/09/2022
7.15
 11,100 7.15 7.15 7.15 6,000 0 0.1
08/09/2022
7.15
 5,900 7.22 7.22 7.07 1,100 0 0.0
07/09/2022
7.22
 55,100 7.22 7.22 7.15 30,200 0 0.3
06/09/2022
7.22
 32,200 7.22 7.30 7.15 20,300 0 0.2
05/09/2022
7.22
 13,000 7.30 7.30 7.22 0 0 0
31/08/2022
7.30
 10,600 7.37 7.37 7.15 0 0 0
30/08/2022
7.37
 63,205 7.22 7.37 7.22 28,800 0 0.3
29/08/2022
7.22
 31,806 7.30 7.30 7.00 0 0 0
26/08/2022
7.30
 58,100 7.22 7.30 7.22 29,000 300 0.3
25/08/2022
7.22
 136,071 7.30 7.30 7.22 1,000 113,530 -1.1
24/08/2022
7.30
 37,300 7.15 7.30 7.15 19,600 19,200 0.0
23/08/2022
7.15
 48,810 7.22 7.22 7.07 24,300 21,000 0.0
22/08/2022
7.22
 9,900 7.22 7.22 7.07 3,600 0 0.0
19/08/2022
7.22
 6,700 7.22 7.37 7.15 0 500 -0.0
18/08/2022
7.22
 9,707 7.30 7.30 7.22 0 0 0
17/08/2022
7.30
 41,400 7.30 7.37 7.22 0 0 0
16/08/2022
7.30
 86,105 7.30 7.37 7.22 0 0 0
15/08/2022
7.30
 19,900 7.30 7.30 7.15 0 0 0
12/08/2022
7.30
 6,000 7.22 7.37 7.30 5,300 0 0.1
11/08/2022
7.22
 17,200 7.30 7.45 7.22 0 0 0
10/08/2022
7.30
 18,600 7.30 7.30 7.22 0 0 0
09/08/2022
7.30
 24,200 7.30 7.30 7.15 0 0 0
08/08/2022
7.30
 62,313 7.37 7.37 7.15 0 0 0
05/08/2022
7.37
 11,100 7.37 7.45 7.22 0 0 0
04/08/2022
7.37
 43,000 7.45 7.45 7.30 0 0 0
03/08/2022
7.45
 36,100 7.37 7.45 7.22 0 8,900 -0.1
02/08/2022
7.37
 12,000 7.30 7.37 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |