CTCP Sông Đà 5 (sd5)

7.80
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
(2024-10-16) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2020
4.11
 0 4.11 4.11 4.11 0 0 0
31/01/2020
4.11
 7,700 4.11 4.11 4.11 7,700 0 0.0
30/01/2020
4.11
 1,600 4.04 4.41 4.04 1,500 0 0.0
22/01/2020
4.04
 2,600 4.04 4.04 3.74 1,700 0 0.0
21/01/2020
4.04
 0 4.04 4.04 4.04 0 0 0
20/01/2020
4.04
 100 3.81 4.04 4.04 100 0 0.0
17/01/2020
3.81
 7,400 3.59 3.89 3.59 5,200 0 0.0
16/01/2020
3.59
 4,600 3.66 3.96 3.59 300 0 0.0
15/01/2020
3.66
 6,100 3.66 3.96 3.59 4,900 0 0.0
14/01/2020
3.66
 200 3.89 4.04 3.66 100 0 0.0
13/01/2020
3.89
 200 3.59 3.89 3.29 100 100 0
10/01/2020
3.59
 100 3.74 3.74 3.59 0 0 0
09/01/2020
3.74
 500 3.74 3.96 3.66 400 0 0.0
08/01/2020
3.74
 900 3.96 3.96 3.74 0 0 0
07/01/2020
3.96
 408 3.89 4.04 3.96 400 0 0.0
06/01/2020
3.89
 200 3.89 3.89 3.89 200 0 0.0
03/01/2020
3.89
 0 3.89 3.89 3.89 0 0 0
02/01/2020
3.89
 0 3.89 3.89 3.89 0 0 0
31/12/2019
3.89
 1,700 3.89 3.89 3.89 1,700 0 0.0
30/12/2019
3.89
 2,400 4.04 4.04 3.74 1,500 0 0.0
27/12/2019
4.04
 2,600 3.89 4.04 4.04 2,600 0 0.0
26/12/2019
3.89
 0 3.89 3.89 3.89 0 0 0
25/12/2019
3.89
 1,200 3.89 3.89 3.51 100 0 0.0
24/12/2019
3.89
 100 3.81 3.89 3.89 100 0 0.0
23/12/2019
3.81
 0 3.81 3.81 3.81 0 0 0
20/12/2019
3.81
 0 3.81 3.81 3.81 0 0 0
19/12/2019
3.81
 100 3.66 3.81 3.81 100 0 0.0
18/12/2019
3.66
 1,800 3.66 3.89 3.66 1,200 0 0.0
17/12/2019
3.66
 500 3.89 3.89 3.66 0 0 0
16/12/2019
3.89
 100 3.66 3.89 3.89 100 0 0.0
13/12/2019
3.66
 1,100 3.81 3.81 3.66 0 0 0
12/12/2019
3.81
 3,000 3.81 3.81 3.74 100 0 0.0
11/12/2019
3.81
 800 3.89 3.89 3.81 800 0 0.0
10/12/2019
3.89
 22,900 3.89 3.89 3.81 100 0 0.0
09/12/2019
3.89
 100 3.66 3.89 3.89 100 0 0.0
06/12/2019
3.66
 8,500 3.96 3.96 3.66 100 0 0.0
05/12/2019
3.96
 0 3.96 3.96 3.96 0 0 0
04/12/2019
3.96
 0 3.96 3.96 3.96 0 0 0
03/12/2019
3.96
 0 3.96 3.96 3.96 0 0 0
02/12/2019
3.96
 100 3.81 3.96 3.96 100 0 0.0
29/11/2019
3.81
 400 3.96 3.96 3.74 200 0 0.0
28/11/2019
3.96
 0 3.96 3.96 3.96 0 0 0
27/11/2019
3.96
 0 3.96 3.96 3.96 0 0 0
26/11/2019
3.96
 0 3.96 3.96 3.96 0 0 0
25/11/2019
3.96
 0 3.96 3.96 3.96 0 0 0
22/11/2019
3.96
 1,900 3.89 4.11 3.74 500 0 0.0
21/11/2019
3.89
 0 3.89 3.89 3.89 0 0 0
20/11/2019
3.89
 2,100 3.96 3.96 3.74 100 0 0.0
19/11/2019
3.96
 0 3.96 3.96 3.96 0 0 0
18/11/2019
3.96
 35,300 3.89 4.04 3.81 100 0 0.0
15/11/2019
3.89
 23,800 3.89 3.89 3.74 600 0 0.0
14/11/2019
3.89
 9,100 3.89 3.89 3.74 100 0 0.0
13/11/2019
3.89
 2,500 3.89 3.89 3.81 100 0 0.0
12/11/2019
3.89
 800 3.81 3.89 3.66 100 0 0.0
11/11/2019
3.81
 100 3.89 3.89 3.81 0 0 0
08/11/2019
3.89
 4,000 3.81 3.89 3.74 200 0 0.0
07/11/2019
3.81
 2,900 3.89 4.04 3.74 100 0 0.0
06/11/2019
3.89
 700 3.89 4.26 3.89 600 0 0.0
05/11/2019
3.89
 3,800 3.89 4.04 3.74 200 0 0.0
04/11/2019
3.89
 4,900 3.89 4.04 3.89 100 0 0.0
01/11/2019
3.89
 23,400 4.11 4.11 3.89 0 0 0
31/10/2019
4.11
 12,600 3.74 4.11 3.74 4,600 0 0.0
30/10/2019
3.74
 250 3.81 3.81 3.74 0 0 0
29/10/2019
3.81
 15,500 4.19 4.19 3.81 100 0 0.0
28/10/2019
4.19
 800 4.11 4.19 4.04 0 0 0
25/10/2019
4.11
 6,000 4.41 4.41 4.04 100 0 0.0
24/10/2019
4.41
 2,200 4.41 4.41 4.19 100 0 0.0
23/10/2019
4.41
 100 4.04 4.41 4.41 100 0 0.0
22/10/2019
4.04
 500 4.34 4.49 4.04 100 0 0.0
21/10/2019
4.34
 4,200 4.34 4.34 3.96 2,400 0 0.0
18/10/2019
4.34
 12,700 4.26 4.49 4.26 100 0 0.0
17/10/2019
4.26
 28,900 4.34 4.34 4.26 0 0 0
16/10/2019
4.34
 14,400 4.41 4.41 4.26 100 0 0.0
15/10/2019
4.41
 10,200 4.34 4.64 4.11 200 0 0.0
14/10/2019
4.34
 24,120 4.41 4.41 4.26 0 0 0
11/10/2019
4.41
 0 4.41 4.41 4.41 0 0 0
10/10/2019
4.41
 0 4.41 4.41 4.41 0 0 0
09/10/2019
4.41
 0 4.41 4.41 4.41 0 0 0
08/10/2019
4.41
 500 4.49 4.49 4.26 100 0 0.0
07/10/2019
4.49
 20 4.49 4.49 4.49 0 0 0
04/10/2019
4.49
 21,100 4.34 4.49 4.34 0 0 0
03/10/2019
4.34
 1,000 4.41 4.41 4.34 0 0 0
02/10/2019
4.41
 200 4.49 4.49 4.34 100 0 0.0
01/10/2019
4.49
 100 4.49 4.49 4.49 0 0 0
30/09/2019
4.49
 1,800 4.41 4.49 4.34 1,600 0 0.0
27/09/2019
4.41
 2,400 4.26 4.41 4.26 200 0 0.0
26/09/2019
4.26
 1,000 4.26 4.64 4.26 100 0 0.0
25/09/2019
4.26
 1,720 4.49 4.49 4.19 0 0 0
24/09/2019
4.49
 1,510 4.56 4.56 4.11 100 0 0.0
23/09/2019
4.56
 0 4.56 4.56 4.56 0 0 0
20/09/2019
4.56
 46 4.56 4.56 4.56 0 0 0
19/09/2019
4.56
 100 4.26 4.56 4.56 100 0 0.0
18/09/2019
4.26
 154 4.41 4.41 4.26 0 0 0
17/09/2019
4.41
 1,000 4.56 4.56 4.41 0 0 0
16/09/2019
4.56
 300 4.56 4.56 4.34 100 0 0.0
13/09/2019
4.56
 0 4.56 4.56 4.56 0 0 0
12/09/2019
4.56
 1,130 4.64 4.64 4.56 0 0 0
11/09/2019
4.64
 0 4.64 4.64 4.64 0 0 0
10/09/2019
4.64
 0 4.64 4.64 4.64 0 0 0
09/09/2019
4.64
 120 4.49 4.64 4.64 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |