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)
06/09/2017
7.04
 17,500 7.11 7.11 6.98 0 0 0
05/09/2017
7.11
 23,700 7.24 7.24 7.04 0 0 0
01/09/2017
7.24
 10,900 7.36 7.36 7.11 0 0 0
31/08/2017
7.36
 45,800 7.11 7.56 7.11 21,100 0 0.2
30/08/2017
7.11
 38,310 6.92 7.11 6.98 200 0 0.0
29/08/2017
6.92
 46,100 6.98 7.04 6.92 0 0 0
28/08/2017
6.98
 22,400 6.98 6.98 6.98 0 0 0
25/08/2017
6.98
 49,200 6.92 6.98 6.92 1,800 0 0.0
24/08/2017
6.92
 364 6.92 6.98 6.85 0 0 0
23/08/2017
6.92
 41,200 6.85 6.98 6.85 0 0 0
22/08/2017
6.85
 28,300 6.92 6.92 6.85 0 0 0
21/08/2017
6.92
 12,800 6.98 6.98 6.92 0 0 0
18/08/2017
6.98
 42,500 6.85 6.98 6.85 1,900 0 0.0
17/08/2017
6.85
 45,100 6.92 6.92 6.85 0 0 0
16/08/2017
6.92
 57,700 6.98 6.98 6.85 0 0 0
15/08/2017
6.98
 44,900 6.98 6.98 6.85 0 0 0
14/08/2017
6.98
 16,500 6.92 6.98 6.92 0 0 0
11/08/2017
6.92
 13,600 6.92 6.92 6.85 0 0 0
10/08/2017
6.92
 10,400 6.92 6.92 6.79 0 0 0
09/08/2017
6.92
 75,900 6.92 6.98 6.85 200 0 0.0
08/08/2017
6.92
 10,600 6.92 6.98 6.85 1,000 0 0.0
07/08/2017
6.92
 22,500 6.98 6.98 6.92 0 0 0
04/08/2017
6.98
 150 6.98 6.98 6.98 0 0 0
03/08/2017
6.98
 30,100 6.98 7.04 6.85 300 0 0.0
02/08/2017
6.98
 26,000 7.04 7.04 6.92 0 0 0
01/08/2017
7.04
 11,200 7.04 7.04 6.92 0 0 0
31/07/2017
7.04
 154,400 7.11 7.11 6.79 200 0 0.0
28/07/2017
7.11
 67,900 6.98 7.56 6.98 0 0 0
27/07/2017
6.98
 100 6.92 6.98 6.98 100 0 0.0
26/07/2017
6.92
 18,968 6.98 6.98 6.79 0 0 0
25/07/2017
6.98
 59,304 6.92 6.98 6.79 800 0 0.0
24/07/2017
6.92
 22,400 6.98 6.98 6.92 0 0 0
21/07/2017
6.98
 70,500 6.98 7.04 6.92 200 0 0.0
20/07/2017
6.98
 25,404 7.04 7.04 6.85 300 3,500 -0.0
19/07/2017
7.04
 21,300 6.85 7.04 6.92 300 0 0.0
18/07/2017
6.85
 201,967 7.11 7.11 6.85 0 1,267 -0.0
17/07/2017
7.11
 33,600 7.11 7.11 6.98 500 0 0.0
14/07/2017
7.11
 17,130 7.04 7.11 7.04 0 0 0
13/07/2017
7.04
 11,230 7.04 7.11 7.04 0 0 0
12/07/2017
7.04
 21,400 7.04 7.04 6.98 100 0 0.0
11/07/2017
7.04
 51,954 6.98 7.11 6.92 300 0 0.0
10/07/2017
6.98
 8,400 7.04 7.17 6.98 100 0 0.0
07/07/2017
7.04
 74,400 7.24 7.24 7.04 0 0 0
06/07/2017
7.24
 21,700 7.24 7.24 7.17 0 0 0
05/07/2017
7.24
 16,428 7.30 7.30 7.11 0 0 0
04/07/2017
7.30
 56,500 7.24 7.30 7.17 100 0 0.0
03/07/2017
7.24
 29,700 7.11 7.24 7.11 200 0 0.0
30/06/2017
7.11
 19,700 7.17 7.17 7.11 100 0 0.0
29/06/2017
7.17
 44,818 7.11 7.17 7.11 0 0 0
28/06/2017
7.11
 1,422 7.11 7.11 7.04 400 0 0.0
27/06/2017
7.11
 10,040 7.11 7.11 6.98 200 0 0.0
26/06/2017
7.11
 53,077 7.24 7.24 6.53 100 0 0.0
23/06/2017
7.24
 20,100 7.24 7.30 7.17 0 0 0
22/06/2017
7.24
 49,850 7.17 7.24 7.11 400 6,200 -0.1
21/06/2017
7.17
 51,677 7.11 7.24 7.04 200 0 0.0
20/06/2017
7.11
 16,700 7.17 7.17 7.04 0 0 0
19/06/2017
7.17
 12,300 7.30 7.36 7.17 0 0 0
16/06/2017
7.30
 71,970 7.04 7.30 7.04 800 0 0.0
15/06/2017
7.04
 78,881 7.04 7.11 6.98 100 0 0.0
14/06/2017
7.04
 24,300 7.04 7.04 6.98 100 0 0.0
13/06/2017
7.04
 65,000 7.11 7.11 6.98 0 0 0
12/06/2017
7.11
 10,500 7.24 7.24 7.11 100 0 0.0
09/06/2017
7.24
 73,130 6.98 7.24 6.98 200 0 0.0
08/06/2017
6.98
 88,400 6.92 7.04 6.85 0 0 0
07/06/2017
6.92
 45,930 6.98 7.04 6.85 200 0 0.0
06/06/2017
6.98
 43,100 6.92 7.04 6.85 0 0 0
05/06/2017
6.92
 52,400 7.04 7.04 6.92 0 0 0
02/06/2017
7.04
 46,700 7.04 7.04 6.98 100 0 0.0
01/06/2017
7.04
 56,410 7.04 7.11 6.98 900 0 0.0
31/05/2017
7.04
 72,000 7.04 7.11 6.98 100 0 0.0
30/05/2017
7.04
 54,400 7.04 7.17 6.92 300 0 0.0
29/05/2017
7.04
 36,931 6.98 7.17 6.92 600 0 0.0
26/05/2017
6.98
 44,840 6.98 7.04 6.92 100 0 0.0
25/05/2017
6.98
 54,600 7.04 7.04 6.85 0 0 0
24/05/2017
7.04
 98,000 7.04 7.24 6.85 200 0 0.0
23/05/2017
7.04
 96,200 7.11 7.30 6.92 100 0 0.0
22/05/2017
7.11
 87,210 7.04 7.17 6.98 200 0 0.0
19/05/2017
7.04
 94,100 7.36 7.36 7.04 0 0 0
18/05/2017
7.36
 367,290 7.30 7.62 7.30 200 0 0.0
17/05/2017
7.30
 392,100 6.79 7.36 6.85 3,400 0 0.0
16/05/2017
6.79
 93,310 6.79 7.04 6.79 4,800 0 0.1
15/05/2017
6.79
 70,390 6.79 7.04 6.72 1,300 0 0.0
12/05/2017
6.79
 70,200 6.85 6.85 6.72 100 0 0.0
11/05/2017
6.85
 159,100 6.98 7.17 6.79 400 0 0.0
10/05/2017
6.98
 182,900 6.79 7.04 6.72 33,300 10,000 0.2
09/05/2017
6.79
 51,000 6.72 6.79 6.72 5,000 0 0.1
08/05/2017
6.72
 102,900 6.60 6.72 6.60 0 0 0
05/05/2017
6.60
 18,200 6.53 6.66 6.53 100 0 0.0
04/05/2017
6.53
 230,700 6.66 6.66 6.47 6,400 0 0.1
03/05/2017
6.66
 68,600 6.79 6.85 6.66 100 0 0.0
28/04/2017
6.79
 131,300 6.60 6.79 6.53 1,000 0 0.0
27/04/2017
6.60
 119,700 6.53 6.66 6.53 100 0 0.0
26/04/2017
6.53
 66,000 6.53 6.53 6.53 0 0 0
25/04/2017
6.53
 49,600 6.60 6.72 6.53 200 0 0.0
24/04/2017
6.60
 98,900 6.66 6.72 6.53 0 0 0
21/04/2017
6.66
 17,901 6.53 6.66 6.40 600 0 0.0
20/04/2017
6.53
 28,100 6.47 6.53 6.40 0 0 0
19/04/2017
6.47
 44,700 6.47 6.47 6.40 100 0 0.0
18/04/2017
6.47
 151,400 6.40 6.53 6.34 600 0 0.0
17/04/2017
6.40
 198,000 6.60 6.66 6.40 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |