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)
28/06/2016
5.86
 40,950 5.80 6.03 5.74 0 0 0
27/06/2016
5.80
 74,500 5.97 5.97 5.74 2,400 0 0.0
24/06/2016
5.97
 79,057 6.09 6.15 5.74 6,600 0 0.1
23/06/2016
6.09
 51,400 6.09 6.15 6.09 0 0 0
22/06/2016
6.09
 82,530 6.09 6.15 6.03 0 0 0
21/06/2016
6.09
 61,800 6.09 6.15 6.09 0 20,000 -0.2
20/06/2016
6.09
 30,706 6.09 6.21 6.09 0 0 0
17/06/2016
6.09
 54,930 6.09 6.21 6.03 1,000 0 0.0
16/06/2016
6.09
 85,800 6.26 6.38 6.09 0 0 0
15/06/2016
6.26
 61,000 6.26 6.26 6.09 300 0 0.0
14/06/2016
6.26
 65,820 6.26 6.26 6.26 0 0 0
13/06/2016
6.26
 91,000 6.50 6.55 6.26 0 0 0
10/06/2016
6.50
 370,506 6.03 6.61 6.09 10,000 0 0.1
09/06/2016
6.03
 64,700 6.03 6.03 5.92 0 0 0
08/06/2016
6.03
 67,800 5.97 6.03 5.86 0 0 0
07/06/2016
5.97
 57,700 5.97 6.03 5.92 0 0 0
06/06/2016
5.97
 71,600 5.80 6.03 5.86 1,200 0 0.0
03/06/2016
5.80
 75,210 5.74 5.80 5.68 10,000 0 0.1
02/06/2016
5.74
 61,000 5.68 5.74 5.57 3,000 0 0.0
01/06/2016
5.68
 9,000 5.74 5.74 5.63 0 0 0
31/05/2016
5.74
 56,450 5.63 5.80 5.57 10,400 0 0.1
30/05/2016
5.63
 2,600 5.74 5.74 5.63 100 0 0.0
27/05/2016
5.74
 74,300 5.57 5.74 5.51 5,600 78 0.1
26/05/2016
5.57
 41,800 5.80 5.80 5.57 100 0 0.0
25/05/2016
5.80
 105,200 5.74 6.03 5.57 15,000 0 0.1
24/05/2016
5.74
 21,400 5.74 5.74 5.68 0 0 0
23/05/2016
5.74
 14,100 5.74 5.86 5.74 200 0 0.0
20/05/2016
5.74
 26,000 5.80 5.80 5.74 5,600 0 0.1
19/05/2016
5.80
 8,100 5.86 5.86 5.80 0 0 0
18/05/2016
5.86
 35,446 5.80 5.92 5.68 5,400 10 0.1
17/05/2016
5.80
 39,600 5.86 5.86 5.74 0 13,000 -0.1
16/05/2016
5.86
 108,500 5.86 5.86 5.68 300 0 0.0
13/05/2016
5.86
 34,800 5.86 5.92 5.80 300 0 0.0
12/05/2016
5.86
 7,100 5.92 5.92 5.74 200 0 0.0
11/05/2016
5.92
 16,600 5.97 5.97 5.80 200 0 0.0
10/05/2016
5.97
 30,670 5.80 5.97 5.68 1,900 0 0.0
09/05/2016
5.80
 41,000 5.86 5.92 5.74 0 0 0
06/05/2016
5.86
 45,500 5.97 5.97 5.80 400 0 0.0
05/05/2016
5.97
 23,600 6.03 6.03 5.92 0 0 0
04/05/2016
6.03
 30,100 5.97 6.03 5.86 2,600 0 0.0
29/04/2016
5.97
 36,700 6.09 6.09 5.97 0 0 0
28/04/2016
6.09
 22,100 5.97 6.09 5.97 5,800 0 0.1
27/04/2016
5.97
 32,420 5.97 5.97 5.92 0 0 0
26/04/2016
5.97
 21,300 5.97 6.03 5.97 0 0 0
25/04/2016
5.97
 51,000 6.03 6.03 5.97 0 0 0
22/04/2016
6.03
 89,200 6.03 6.09 5.97 0 0 0
21/04/2016
6.03
 47,200 6.03 6.03 5.97 0 0 0
20/04/2016
6.03
 10,620 6.03 6.03 6.03 0 0 0
19/04/2016
6.03
 57,100 6.21 6.26 6.03 0 0 0
15/04/2016
6.21
 250,700 6.03 6.26 6.03 2,700 7,000 -0.0
14/04/2016
6.03
 165,806 5.97 6.09 5.92 6,100 0 0.1
13/04/2016
5.97
 91,624 6.03 6.03 5.92 500 0 0.0
12/04/2016
6.03
 50,400 6.03 6.15 5.92 12,700 0 0.1
11/04/2016
6.03
 65,897 6.09 6.21 5.92 27,000 3,900 0.2
08/04/2016
6.09
 68,518 6.09 6.09 6.03 0 5,000 -0.1
07/04/2016
6.09
 118,600 6.09 6.15 6.03 200 10,100 -0.1
06/04/2016
6.09
 65,300 6.15 6.15 6.03 0 2,000 -0.0
05/04/2016
6.15
 49,150 6.15 6.15 6.03 0 5,000 -0.1
04/04/2016
6.15
 51,800 6.15 6.21 6.03 1,500 800 0.0
01/04/2016
6.15
 39,000 6.21 6.21 6.09 2,300 1,200 0.0
31/03/2016
6.21
 12,810 6.32 6.50 6.21 1,000 0 0.0
30/03/2016
6.32
 92,900 6.09 6.61 6.15 1,500 0 0.0
29/03/2016
6.09
 107,900 6.32 6.32 6.09 800 0 0.0
28/03/2016
6.32
 103,261 6.15 6.50 6.15 8,200 0 0.1
25/03/2016
6.15
 21,500 6.50 6.67 6.15 4,600 0 0.0
24/03/2016
6.50
 25,700 6.73 6.84 6.50 2,200 0 0.0
23/03/2016
6.73
 486,120 6.15 6.73 6.09 9,300 13,000 -0.1
22/03/2016
6.15
 9,700 6.32 6.32 6.09 400 0 0.0
21/03/2016
6.32
 13,490 6.15 6.32 6.09 3,900 0 0.0
18/03/2016
6.15
 14,100 6.21 6.21 6.15 0 10,000 -0.1
17/03/2016
6.21
 135,700 6.21 6.32 6.09 2,900 0 0.0
16/03/2016
6.21
 8,600 6.09 6.26 6.09 1,300 0 0.0
15/03/2016
6.09
 25,200 6.15 6.15 6.09 0 1,000 -0.0
14/03/2016
6.15
 16,700 6.21 6.21 6.09 0 0 0
11/03/2016
6.21
 23,700 6.09 6.21 6.09 2,000 200 0.0
10/03/2016
6.09
 25,300 6.09 6.09 5.97 1,200 12,300 -0.1
09/03/2016
6.09
 13,900 6.09 6.09 6.09 1,100 5,900 -0.1
08/03/2016
6.09
 14,100 6.15 6.15 6.03 200 5,500 -0.1
07/03/2016
6.15
 14,300 6.21 6.21 6.09 0 0 0
04/03/2016
6.21
 9,200 6.15 6.26 6.09 4,700 0 0.1
03/03/2016
6.15
 22,200 6.26 6.26 6.15 0 0 0
02/03/2016
6.26
 29,500 6.26 6.38 6.09 12,500 0 0.1
01/03/2016
6.26
 37,200 6.32 6.32 6.09 2,200 0 0.0
29/02/2016
6.32
 18,740 6.32 6.38 6.15 16,000 0 0.2
26/02/2016
6.32
 1,500 6.26 6.32 6.26 1,200 0 0.0
25/02/2016
6.26
 32,500 6.21 6.32 6.09 600 0 0.0
24/02/2016
6.21
 13,700 6.38 6.38 6.21 1,000 0 0.0
23/02/2016
6.38
 30,100 6.38 6.38 6.32 100 0 0.0
22/02/2016
6.38
 18,000 6.15 6.38 6.26 700 0 0.0
19/02/2016
6.15
 51,100 6.15 6.26 5.57 300 0 0.0
18/02/2016
6.15
 36,900 6.09 6.21 6.03 100 0 0.0
17/02/2016
6.09
 18,000 6.09 6.09 6.03 0 0 0
16/02/2016
6.09
 14,300 6.15 6.15 6.09 0 0 0
15/02/2016
6.15
 18,400 6.09 6.21 6.03 800 0 0.0
05/02/2016
6.09
 31,300 6.15 6.15 5.97 0 0 0
04/02/2016
6.15
 4,900 6.09 6.15 5.97 100 0 0.0
03/02/2016
6.09
 5,600 6.09 6.09 6.09 0 0 0
02/02/2016
6.09
 17,200 6.09 6.21 6.03 8,000 0 0.1
01/02/2016
6.09
 8,900 6.26 6.26 6.09 3,000 0 0.0
29/01/2016
6.26
 14,500 6.26 6.44 6.09 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |