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)
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
01/08/2022
7.30
 15,102 7.15 7.30 7.22 10,000 0 0.1
29/07/2022
7.15
 13,600 7.15 7.22 7.07 5,500 0 0.1
28/07/2022
7.15
 14,400 7.07 7.15 7.00 7,000 0 0.1
27/07/2022
7.07
 5,500 7.07 7.07 7.00 2,000 0 0.0
26/07/2022
7.07
 71,100 7.00 7.22 7.00 43,400 0 0.4
25/07/2022
7.00
 2,000 6.92 7.00 6.85 1,100 0 0.0
22/07/2022
6.92
 44,000 6.92 7.00 6.92 28,100 1,000 0.3
21/07/2022
6.92
 21,500 6.92 6.92 6.78 10,900 0 0.1
20/07/2022
6.92
 50,403 6.78 7.00 6.78 24,900 0 0.2
19/07/2022
6.78
 86,500 6.92 6.92 6.70 36,700 0 0.3
18/07/2022
6.92
 26,300 6.85 6.92 6.78 12,700 0 0.1
15/07/2022
6.85
 25,851 6.85 6.85 6.85 18,300 0 0.2
14/07/2022
6.85
 22,301 6.85 6.92 6.85 12,500 0 0.1
13/07/2022
6.85
 31,300 6.78 7.37 6.78 21,600 0 0.2
12/07/2022
6.78
 59,100 6.63 6.85 6.63 23,200 0 0.2
11/07/2022
6.63
 20,800 6.70 6.70 6.55 15,200 0 0.1
08/07/2022
6.70
 71,100 6.55 6.78 6.63 41,500 0 0.4
07/07/2022
6.55
 54,400 6.63 6.70 6.33 30,300 0 0.3
06/07/2022
6.63
 16,700 6.70 6.78 6.55 10,100 0 0.1
05/07/2022
6.70
 31,900 6.70 6.78 6.55 20,200 8,900 0.1
04/07/2022
6.70
 22,300 6.63 6.70 6.55 12,000 0 0.1
01/07/2022
6.63
 15,400 6.70 6.70 6.33 6,800 0 0.1
30/06/2022
6.70
 115,400 6.78 6.78 6.70 51,700 0 0.5
29/06/2022
6.78
 88,200 6.78 6.85 6.70 43,400 0 0.4
28/06/2022
6.78
 92,400 6.78 6.85 6.63 55,700 0 0.5
27/06/2022
6.78
 61,000 6.63 6.78 6.63 28,200 0 0.3
24/06/2022
6.63
 65,500 6.48 6.70 6.48 19,400 0 0.2
23/06/2022
6.48
 53,000 6.48 6.55 6.40 33,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |