CTCP Sông Đà 5 (sd5)

8
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
(2024-04-19) 		0.70 9.59% 548,600 0 0
7.30
8.20
8
2 tháng
(2024-03-19) 		0.40 5.26% 1,210,000 2,400 0.0
7.30
8.20
8
3 tháng
(2024-02-19) 		0.31 3.99% 2,523,100 9,793 0.1
7.30
8.20
8
6 tháng
(2023-11-20) 		1.14 16.64% 3,952,300 196,090 1.4
6.77
8.20
8
12 tháng
(2023-05-24) 		1.42 21.57% 16,263,486 -1,372,210 -12.4
6.58
8.43
8
24 tháng
(2022-05-30) 		-1.26 -13.63% 22,976,739 31,860 -0.8
5.73
9.26
8
36 tháng
(2021-06-03) 		-0.07 -0.90% 74,894,648 -719,640 -8.7
5.73
14.20
8
60 tháng
(2019-06-14) 		3.44 75.38% 102,127,166 -1,775,430 -12.2
3.44
14.20
8
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
8
-0.10
 33,800 8 8 7.70 0 0 0
#2 16/05/2024
8.10
-0.10
 49,500 8.30 8.30 8 0 0 0
#3 15/05/2024
8.20
0.10
 109,300 8.10 8.20 8 0 0 0
#4 14/05/2024
8.10
0.40
 86,100 7.90 8.10 7.80 0 0 0
#5 13/05/2024
7.70
0.20
 88,900 7.40 7.80 7.40 0 0 0
#6 10/05/2024
7.50
0
 10,300 7.40 7.50 7.40 0 0 0
#7 09/05/2024
7.50
0.10
 29,200 7.40 7.50 7.40 0 0 0
#8 08/05/2024
7.40
-0.10
 4,100 7.50 7.50 7.40 0 0 0
#9 07/05/2024
7.50
0
 6,200 7.40 7.50 7.40 0 0 0
#10 06/05/2024
7.50
0
 18,600 7.50 7.50 7.40 0 0 0
#11 03/05/2024
7.50
0
 9,800 7.40 7.50 7.40 0 0 0
#12 02/05/2024
7.50
0.10
 12,500 7.40 7.50 7.30 0 0 0
#13 26/04/2024
7.40
0
 17,600 7.30 7.40 7.30 0 0 0
#14 25/04/2024
7.40
0
 6,300 7.30 7.40 7.30 0 0 0
#15 24/04/2024
7.40
0
 4,500 7.30 7.40 7.30 0 0 0
#16 23/04/2024
7.40
0
 2,500 7.30 7.40 7.20 0 0 0
#17 22/04/2024
7.40
0.10
 11,200 7.30 7.40 7.30 0 0 0
#18 19/04/2024
7.30
0
 48,200 7.30 7.30 7.20 0 0 0
#19 17/04/2024
7.30
-0.20
 17,400 7.40 7.40 7.30 0 0 0
#20 16/04/2024
7.50
0
 104,900 7.50 7.50 7.30 600 0 0.0
#21 15/04/2024
7.50
-0.10
 16,800 7.60 7.60 7.50 0 0 0
#22 12/04/2024
7.60
0
 7,000 7.60 7.60 7.60 0 0 0
#23 11/04/2024
7.60
0
 9,500 7.50 7.60 7.50 0 4,500 -0.0
#24 10/04/2024
7.60
0
 5,500 7.50 7.60 7.50 0 0 0
#25 09/04/2024
7.60
0
 27,700 7.60 7.60 7.50 0 0 0
#26 08/04/2024
7.60
0
 14,000 7.60 7.60 7.60 0 0 0
#27 05/04/2024
7.60
-0.10
 70,900 7.60 7.60 7.50 100 0 0.0
#28 04/04/2024
7.70
0
 19,300 7.60 7.70 7.60 0 0 0
#29 03/04/2024
7.70
0
 39,200 7.60 7.70 7.60 0 0 0
#30 02/04/2024
7.70
0
 18,400 7.60 7.70 7.60 0 0 0
#31 01/04/2024
7.70
0
 48,200 7.70 7.80 7.60 0 0 0
#32 29/03/2024
7.70
0
 27,300 7.60 7.80 7.60 0 0 0
#33 28/03/2024
7.70
0
 64,500 7.60 7.70 7.50 500 0 0.0
#34 27/03/2024
7.70
0
 21,500 7.70 7.70 7.60 0 0 0
#35 26/03/2024
7.70
0.10
 3,900 7.60 7.70 7.50 0 0 0
#36 25/03/2024
7.60
0
 4,100 7.60 7.70 7.60 1,800 0 0.0
#37 22/03/2024
7.60
0
 40,500 7.60 7.70 7.60 2,200 0 0.0
#38 21/03/2024
7.60
0
 46,700 7.60 7.70 7.50 1,700 0 0.0
#39 20/03/2024
7.60
0
 26,500 7.60 7.60 7.50 0 0 0
#40 19/03/2024
7.60
0
 27,600 7.60 7.60 7.50 0 0 0
#41 18/03/2024
7.60
0
 26,300 7.60 7.60 7.40 2,000 0 0.0
#42 15/03/2024
7.60
-0.10
 27,400 7.70 7.70 7.50 2,000 0 0.0
#43 14/03/2024
7.70
0.10
 25,000 7.60 7.70 7.50 300 0 0.0
#44 13/03/2024
7.60
0
 26,300 7.60 7.60 7.50 0 0 0
#45 12/03/2024
7.60
0
 6,600 7.60 7.60 7.50 0 0 0
#46 11/03/2024
7.60
0
 57,100 7.60 7.60 7.30 3,000 2,000 0.0
#47 08/03/2024
7.60
0
 37,200 7.60 7.60 7.50 1,200 0 0.0
#48 07/03/2024
7.60
-0.10
 14,000 7.70 7.70 7.60 0 0 0
#49 06/03/2024
7.70
-0.10
 14,700 7.80 7.80 7.60 0 0 0
#50 05/03/2024
7.80
0.20
 42,700 7.60 8.10 7.30 3,800 1,200 0.0
#51 04/03/2024
7.60
0
 465,000 7.60 7.79 7.60 3,000 7 0.0
#52 01/03/2024
7.60
0.09
 14,200 7.51 7.69 7.51 0 0 0
#53 29/02/2024
7.51
0
 36,700 7.51 7.69 7.51 0 0 0
#54 28/02/2024
7.51
-0.19
 30,800 7.69 7.69 7.51 0 3,000 -0.0
#55 27/02/2024
7.69
0.09
 49,000 7.60 7.79 7.60 0 2,000 -0.0
#56 26/02/2024
7.60
-0.09
 43,700 7.69 7.79 7.60 0 0 0
#57 23/02/2024
7.69
-0.09
 140,700 7.79 7.79 7.60 0 0 0
#58 22/02/2024
7.79
0
 29,000 7.79 7.79 7.60 0 0 0
#59 21/02/2024
7.79
0
 56,900 7.79 7.79 7.51 0 0 0
#60 20/02/2024
7.79
0.09
 39,100 7.69 7.79 7.69 0 0 0
#61 19/02/2024
7.69
0.19
 130,700 7.51 7.79 7.60 300 0 0.0
#62 16/02/2024
7.51
0.19
 57,500 7.32 7.51 7.32 0 0 0
#63 15/02/2024
7.32
0.09
 47,000 7.23 7.32 7.23 0 0 0
#64 07/02/2024
7.23
0.09
 29,700 7.14 7.23 7.23 2,000 0 0.0
#65 06/02/2024
7.14
-0.09
 27,800 7.23 7.32 7.14 0 0 0
#66 05/02/2024
7.23
0
 49,400 7.23 7.32 7.14 0 0 0
#67 02/02/2024
7.23
0
 48,700 7.23 7.32 7.14 0 0 0
#68 01/02/2024
7.23
0.09
 33,300 7.14 7.23 7.04 0 0 0
#69 31/01/2024
7.14
0
 103,400 7.14 7.23 7.14 5,000 0 0.0
#70 30/01/2024
7.14
0.09
 43,600 7.04 7.14 6.95 0 0 0
#71 29/01/2024
7.04
0.09
 54,800 6.95 7.14 6.95 0 0 0
#72 26/01/2024
6.95
-0.09
 2,700 7.04 7.04 6.95 0 0 0
#73 25/01/2024
7.04
0.09
 29,200 6.95 7.04 6.86 0 0 0
#74 24/01/2024
6.95
0
 5,100 6.95 6.95 6.86 0 0 0
#75 23/01/2024
6.95
0
 8,800 6.95 6.95 6.77 0 0 0
#76 22/01/2024
6.95
0
 25,500 6.95 6.95 6.86 0 0 0
#77 19/01/2024
6.95
0
 14,200 6.95 6.95 6.86 0 0 0
#78 18/01/2024
6.95
-0.09
 4,500 7.04 7.04 6.86 0 0 0
#79 17/01/2024
7.04
0.09
 19,300 6.95 7.04 6.95 100 0 0.0
#80 16/01/2024
6.95
0.09
 800 6.86 6.95 6.77 100 0 0.0
#81 15/01/2024
6.86
-0.09
 94,800 6.95 6.95 6.77 30,100 0 0.2
#82 12/01/2024
6.95
0
 29,300 6.95 6.95 6.77 300 0 0.0
#83 11/01/2024
6.95
-0.09
 4,000 7.04 7.04 6.95 0 0 0
#84 10/01/2024
7.04
0
 2,100 7.04 7.04 6.95 2,000 0 0.0
#85 09/01/2024
7.04
0
 7,500 7.04 7.04 6.95 100 0 0.0
#86 08/01/2024
7.04
0.09
 21,600 6.95 7.04 6.86 8,400 0 0.1
#87 05/01/2024
6.95
0
 15,600 6.95 7.04 6.86 0 100 -0.0
#88 04/01/2024
6.95
0
 26,800 6.95 7.04 6.86 300 100 0.0
#89 03/01/2024
6.95
0
 3,100 6.95 6.95 6.86 100 0 0.0
#90 02/01/2024
6.95
0.09
 21,500 6.86 6.95 6.86 1,300 0 0.0
#91 29/12/2023
6.86
-0.09
 66,200 6.95 6.95 6.86 53,000 0 0.4
#92 28/12/2023
6.95
0.09
 14,600 6.86 6.95 6.86 13,900 0 0.1
#93 27/12/2023
6.86
0
 16,900 6.86 6.86 6.77 14,600 0 0.1
#94 26/12/2023
6.86
0
 2,200 6.86 6.86 6.77 0 0 0
#95 25/12/2023
6.86
0.09
 13,700 6.77 6.86 6.67 0 0 0
#96 22/12/2023
6.77
-0.09
 7,400 6.86 6.86 6.67 0 0 0
#97 21/12/2023
6.86
0
 8,500 6.86 6.86 6.67 0 0 0
#98 20/12/2023
6.86
0.09
 2,300 6.77 6.86 6.77 0 0 0
#99 19/12/2023
6.77
0
 21,300 6.77 6.77 6.77 0 0 0
#100 18/12/2023
6.77
0
 16,100 6.77 6.77 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc