Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2021	8.84	280,600	8.41	9.09	8.33	1,500	29,700	-0.3
09/04/2021	8.41	50,600	8.33	8.41	8.24	0	3,000	-0.0
08/04/2021	8.33	123,260	8.41	8.50	8.16	25,400	0	0.2
07/04/2021	8.41	256,900	8.33	8.50	8.07	6,900	0	0.1
06/04/2021	8.33	133,200	8.50	8.50	8.24	0	0	0
05/04/2021	8.50	432,110	7.90	8.58	7.90	4,900	32,300	-0.3
02/04/2021	7.90	248,170	7.56	8.07	7.48	0	25,400	-0.2
01/04/2021	7.56	146,451	7.48	7.56	7.31	28,200	10,000	0.2
31/03/2021	7.48	54,662	7.39	7.48	7.22	3,200	0	0.0
30/03/2021	7.39	97,100	7.48	7.48	7.31	1,100	3,000	-0.0
29/03/2021	7.48	66,700	7.39	7.56	7.22	3,600	0	0.0
26/03/2021	7.39	62,930	7.39	7.39	7.05	0	10,100	-0.1
25/03/2021	7.39	29,351	7.48	7.48	7.31	0	0	0
24/03/2021	7.48	48,176	7.65	7.65	7.39	0	0	0
23/03/2021	7.65	109,124	7.73	7.73	7.39	0	4,600	-0.0
22/03/2021	7.73	92,600	7.56	7.73	7.48	5,100	6,000	-0.0
19/03/2021	7.56	44,100	7.56	7.56	7.31	500	0	0.0
18/03/2021	7.56	57,163	7.48	7.65	7.48	4,300	5,000	-0.0
17/03/2021	7.48	197,924	7.56	7.56	7.39	72,000	70,800	0.0
16/03/2021	7.56	51,750	7.56	7.56	7.39	2,000	12,600	-0.1
15/03/2021	7.56	48,300	7.56	7.56	7.39	2,300	9,300	-0.1
12/03/2021	7.56	72,513	7.56	7.73	7.39	5,400	2,000	0.0
11/03/2021	7.56	57,200	7.56	7.65	7.39	10,600	1,300	0.1
10/03/2021	7.56	37,100	7.56	7.65	7.48	7,000	0	0.1
09/03/2021	7.56	57,250	7.73	7.73	7.48	1,000	0	0.0
08/03/2021	7.73	260,539	7.31	7.73	7.48	1,800	15,000	-0.1
05/03/2021	7.31	122,448	6.97	7.39	6.80	100	34,100	-0.3
04/03/2021	6.97	89,800	7.05	7.05	6.80	0	5,000	-0.0
03/03/2021	7.05	47,324	6.88	7.14	6.88	0	11,700	-0.1
02/03/2021	6.88	98,620	7.14	7.31	6.71	14,700	54,300	-0.3
01/03/2021	7.14	83,302	6.97	7.22	6.97	0	2,000	-0.0
26/02/2021	6.97	111,589	6.71	7.05	6.63	0	0	0
25/02/2021	6.71	74,017	6.80	6.80	6.63	5,000	0	0.0
24/02/2021	6.80	51,400	6.80	6.80	6.71	4,300	24,700	-0.2
23/02/2021	6.80	100,100	6.71	6.80	6.63	0	0	0
22/02/2021	6.71	125,669	6.54	6.71	6.54	1,500	0	0.0
19/02/2021	6.54	140,600	6.71	6.71	6.37	26,500	16,900	0.1
18/02/2021	6.71	84,600	6.54	6.80	6.54	2,100	8,000	-0.0
17/02/2021	6.54	24,200	6.46	6.71	6.46	9,000	4,100	0.0
09/02/2021	6.46	6,800	6.29	6.46	6.29	200	1,900	-0.0
08/02/2021	6.29	22,189	6.54	6.54	6.29	900	0	0.0
05/02/2021	6.54	14,900	6.54	6.54	6.46	1,500	4,600	-0.0
04/02/2021	6.54	28,300	6.54	6.71	6.37	7,300	0	0.1
03/02/2021	6.54	115,700	6.29	6.63	6.29	16,600	30,900	-0.1
02/02/2021	6.29	119,936	6.20	6.71	5.95	11,400	33,700	-0.2
01/02/2021	6.20	37,800	6.80	6.97	6.20	5,600	0	0.0
29/01/2021	6.80	52,810	6.88	6.88	6.20	14,800	1,100	0.1
28/01/2021	6.88	121,900	7.56	7.56	6.88	13,500	0	0.1
27/01/2021	7.56	33,300	7.56	7.65	7.22	4,300	0	0.0
26/01/2021	7.56	116,900	7.56	8.07	7.48	0	7,200	-0.1
25/01/2021	7.56	57,700	7.48	7.56	7.31	0	0	0
22/01/2021	7.48	37,400	7.56	7.56	7.31	600	1,000	-0.0
21/01/2021	7.56	28,000	7.48	7.65	7.39	5,600	0	0.0
20/01/2021	7.48	173,900	7.65	7.65	7.14	83,900	0	0.7
19/01/2021	7.65	201,800	7.82	8.16	7.14	19,300	2,000	0.2
18/01/2021	7.82	249,898	7.48	7.90	7.31	4,400	11,000	-0.1
15/01/2021	7.48	41,320	7.48	7.48	7.31	6,420	0	0.1
14/01/2021	7.48	107,000	7.31	7.48	7.14	1,900	0	0.0
13/01/2021	7.31	110,400	7.31	7.39	7.31	6,000	2,300	0.0
12/01/2021	7.31	76,800	7.48	7.48	7.22	13,700	1,300	0.1
11/01/2021	7.48	114,400	7.48	7.56	7.31	10,900	0	0.1
08/01/2021	7.48	70,700	7.56	7.65	7.48	21,500	0	0.2
07/01/2021	7.56	92,700	7.48	7.56	7.31	8,000	2,000	0.1
06/01/2021	7.48	133,611	7.39	7.56	7.31	1,200	0	0.0
05/01/2021	7.39	617,240	7.14	7.48	7.05	7,800	0	0.1
04/01/2021	7.14	224,500	7.14	7.22	6.97	18,600	3,200	0.1
31/12/2020	7.14	198,400	7.05	7.22	6.88	5,700	8,000	-0.0
30/12/2020	7.05	60,919	6.97	7.22	6.97	15,900	0	0.1
29/12/2020	6.97	170,448	7.14	7.22	6.88	0	0	0
28/12/2020	7.14	258,330	6.54	7.14	6.37	32,800	11,200	0.2
25/12/2020	6.54	111,500	6.37	6.71	6.37	9,900	10,000	-0.0
24/12/2020	6.37	243,820	6.71	6.80	6.12	9,900	0	0.0
23/12/2020	6.71	210,100	6.37	6.88	6.46	9,900	0	0.1
22/12/2020	6.37	244,290	6.03	6.37	6.03	200	0	0.0
21/12/2020	6.03	147,100	5.95	6.20	5.95	15,700	1,400	0.1
18/12/2020	5.95	222,450	5.61	6.12	5.61	1,600	100	0.0
17/12/2020	5.61	231,700	5.44	5.69	5.44	15,000	0	0.1
16/12/2020	5.44	50,100	5.44	5.69	5.44	5,200	300	0.0
15/12/2020	5.44	120,220	5.61	5.61	5.44	1,500	0	0.0
14/12/2020	5.61	58,500	5.61	5.69	5.52	9,400	100	0.1
11/12/2020	5.61	22,700	5.52	5.69	5.52	5,100	0	0.0
10/12/2020	5.52	81,300	5.78	5.78	5.52	0	0	0
09/12/2020	5.78	73,300	5.78	5.78	5.52	0	0	0
08/12/2020	5.78	97,000	5.86	5.86	5.69	24,100	0	0.2
07/12/2020	5.86	62,200	5.86	5.86	5.69	20,600	0	0.1
04/12/2020	5.86	60,308	5.86	5.86	5.78	23,600	0	0.2
03/12/2020	5.86	121,300	5.95	6.12	5.86	44,200	0	0.3
02/12/2020	5.95	143,910	5.69	6.12	5.69	26,000	0	0.2
01/12/2020	5.69	86,500	5.61	5.69	5.44	21,800	0	0.1
30/11/2020	5.61	58,210	5.61	5.78	5.61	7,600	0	0.1
27/11/2020	5.61	444,019	5.27	5.78	5.27	8,600	0	0.1
26/11/2020	5.27	165,100	5.18	5.35	5.10	900	0	0.0
25/11/2020	5.18	86,010	5.18	5.27	5.10	13,900	9,300	0.0
24/11/2020	5.18	57,800	5.10	5.18	5.10	30,500	4,700	0.2
23/11/2020	5.10	27,700	5.18	5.18	5.01	4,000	0	0
20/11/2020	5.18	102,810	5.01	5.18	4.93	28,400	0	0.2
19/11/2020	5.01	4,900	5.10	5.10	5.01	0	0	0
18/11/2020	5.10	19,400	5.01	5.10	5.01	0	0	0
17/11/2020	5.01	135,900	5.01	5.01	4.93	10,000	0	0.1
16/11/2020	5.01	54,739	5.01	5.27	4.93	100	0	0.0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	0.20	2.63%	396,600	10,400	0.1	7.60 7.90 7.80
2 tháng (2024-09-16)	0.20	2.63%	676,600	13,450	0.1	7.50 7.90 7.80
3 tháng (2024-08-19)	0.10	1.30%	892,900	6,350	0.0	7.50 7.90 7.80
6 tháng (2024-05-20)	-0.20	-2.50%	3,086,500	-90,730	-0.7	7.50 8.10 7.80
12 tháng (2023-11-21)	0.94	13.73%	7,038,600	105,360	0.7	6.77 8.20 7.80
24 tháng (2022-11-28)	1.45	22.80%	21,214,115	-1,313,940	-12.0	6.02 8.43 7.80
36 tháng (2021-12-01)	-4.02	-34.02%	45,483,373	-35,270	-1.4	5.73 12.26 7.80
60 tháng (2019-12-12)	3.99	104.53%	104,770,138	-1,904,560	-13.2	3.44 14.20 7.80

CTCP Sông Đà 5 (sd5)

THỐNG KÊ GIAO DỊCH