CTCP Sông Đà 505 (s55)

57
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
(2025-11-05) 		0 0% 2,800 -1,300 -0.1
56
57
57
2 tháng
(2025-10-06) 		0 0% 6,900 -1,700 -0.1
56
57
57
3 tháng
(2025-09-08) 		-1.10 -1.89% 10,600 -1,700 -0.1
56
58.50
57
6 tháng
(2025-06-09) 		0.13 0.23% 61,300 -1,900 -0.1
51.07
64
57
12 tháng
(2024-12-10) 		-5.96 -9.46% 304,645 -17,300 -0.9
51.07
68.85
57
24 tháng
(2023-12-18) 		11.60 25.54% 1,965,795 -20,300 -1.1
44.26
68.85
57
36 tháng
(2022-12-21) 		10.14 21.63% 7,690,011 -24,027 -1.2
43.97
68.85
57
60 tháng
(2020-12-31) 		30.19 112.61% 12,559,211 -18,855 -1.0
25.30
68.85
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
56.13
 34,404 52.94 56.59 52.85 0 0 0
29/04/2022
52.94
 3,100 52.39 52.94 51.94 0 0 0
28/04/2022
52.39
 4,800 50.93 52.39 50.66 0 0 0
27/04/2022
50.93
 1,100 50.20 50.93 45.64 0 0 0
26/04/2022
50.20
 4,200 47.74 50.20 43.08 0 0 0
25/04/2022
47.74
 310 52.94 52.94 47.74 0 0 0
22/04/2022
52.94
 0 52.94 52.94 52.94 0 0 0
21/04/2022
52.94
 11,900 51.75 52.94 47.55 0 0 0
20/04/2022
51.75
 220 54.31 54.31 49.29 0 0 0
19/04/2022
54.31
 8,300 52.94 54.58 52.85 0 0 0
18/04/2022
52.94
 0 52.94 52.94 52.94 0 0 0
15/04/2022
52.94
 3,000 53.76 53.76 52.03 0 0 0
14/04/2022
53.76
 12,700 52.94 53.85 52.03 0 0 0
13/04/2022
52.94
 5,604 52.94 52.94 52.03 0 0 0
12/04/2022
52.94
 23,300 53.40 53.40 52.03 0 0 0
08/04/2022
53.40
 3,100 53.40 53.49 53.40 0 0 0
07/04/2022
53.40
 2,000 53.85 53.85 52.94 0 0 0
06/04/2022
53.85
 8,404 53.85 53.85 52.94 0 0 0
05/04/2022
53.85
 17,400 53.40 53.85 53.21 0 0 0
04/04/2022
53.40
 29,974 52.48 54.77 52.48 0 0 0
01/04/2022
52.48
 4,100 51.57 52.48 50.20 0 0 0
31/03/2022
51.57
 16,800 51.57 52.03 51.57 0 0 0
30/03/2022
51.57
 14,100 52.03 52.85 51.48 0 0 0
29/03/2022
52.03
 6,000 51.11 52.03 51.11 0 0 0
28/03/2022
51.11
 16,002 49.75 51.11 48.01 0 0 0
25/03/2022
49.75
 21,532 50.66 50.66 48.74 0 0 0
24/03/2022
50.66
 15,300 49.29 51.11 49.29 0 0 0
23/03/2022
49.29
 38,600 48.01 50.20 48.83 0 0 0
22/03/2022
48.01
 36,600 47.65 51.11 46.55 0 0 0
21/03/2022
47.65
 33,500 45.73 48.38 45.64 0 0 0
18/03/2022
45.73
 9,200 46.82 50.20 45.73 0 0 0
17/03/2022
46.82
 10,600 47.46 48.38 45.82 0 0 0
16/03/2022
47.46
 44,200 45.73 49.75 45.64 0 0 0
15/03/2022
45.73
 82,900 44.36 45.73 42.90 0 0 0
14/03/2022
44.36
 15,200 42.90 44.36 43.72 0 0 0
11/03/2022
42.90
 9,300 43.81 43.81 42.90 0 0 0
10/03/2022
43.81
 1,221 43.81 43.81 43.36 0 0 0
09/03/2022
43.81
 20,050 43.36 43.81 43.26 0 0 0
08/03/2022
43.36
 3,601 44.27 44.36 43.36 0 0 0
07/03/2022
44.27
 3,700 44.09 44.27 44.09 0 0 0
04/03/2022
44.09
 1,900 44.09 44.27 42.44 0 0 0
03/03/2022
44.09
 4,100 43.36 44.09 43.36 0 900 -0.0
02/03/2022
43.36
 7,210 43.36 43.81 43.36 0 0 0
01/03/2022
43.36
 2,800 44.27 45.18 43.36 0 0 0
28/02/2022
44.27
 10,300 43.81 44.27 43.81 0 0 0
25/02/2022
43.81
 5,200 43.72 43.81 43.36 0 0 0
24/02/2022
43.72
 0 43.72 43.72 43.72 0 0 0
23/02/2022
43.72
 11,001 43.36 43.72 42.90 0 0 0
22/02/2022
43.36
 0 43.36 43.36 43.36 0 0 0
21/02/2022
43.36
 14,200 43.36 43.36 42.44 0 0 0
18/02/2022
43.36
 4,100 43.36 43.72 43.36 0 0 0
17/02/2022
43.36
 4,800 42.90 43.81 41.99 0 0 0
16/02/2022
42.90
 15,250 43.36 47.37 42.44 0 0 0
15/02/2022
43.36
 15,100 45.64 45.64 41.07 0 0 0
14/02/2022
45.64
 35,200 43.26 45.64 41.99 0 0 0
11/02/2022
43.26
 0 43.26 43.26 43.26 0 0 0
10/02/2022
43.26
 5,400 42.44 43.26 42.44 0 0 0
09/02/2022
42.44
 13,490 41.53 42.44 41.99 0 0 0
08/02/2022
41.53
 11,900 41.99 45.64 41.53 0 0 0
07/02/2022
41.99
 12,410 39.52 43.45 38.34 0 0 0
28/01/2022
39.52
 10,242 41.17 41.90 39.52 0 0 0
27/01/2022
41.17
 48 41.17 41.17 41.17 0 0 0
26/01/2022
41.17
 2,050 41.07 41.17 41.17 0 0 0
25/01/2022
41.07
 300 43.36 43.36 41.07 0 0 0
24/01/2022
43.36
 2,600 43.81 43.81 43.36 0 0 0
21/01/2022
43.81
 0 43.81 43.81 43.81 0 0 0
20/01/2022
43.81
 2,400 44.27 44.27 43.54 0 0 0
19/01/2022
44.27
 25,000 44.27 44.73 43.81 0 0 0
18/01/2022
44.27
 6,900 41.99 44.27 41.99 0 0 0
17/01/2022
41.99
 12,300 41.99 42.08 41.99 0 0 0
14/01/2022
41.99
 1 41.99 41.99 41.99 0 0 0
13/01/2022
41.99
 400 41.71 45.09 41.71 0 0 0
12/01/2022
41.71
 22,000 37.97 41.71 37.97 0 0 0
11/01/2022
37.97
 337 41.99 41.99 37.97 0 0 0
10/01/2022
41.99
 20,500 45.09 45.09 41.99 0 0 0
07/01/2022
45.09
 600 42.08 45.09 42.26 0 0 0
06/01/2022
42.08
 14,164 42.08 43.81 40.53 0 0 0
05/01/2022
42.08
 2,600 46.55 46.55 42.08 0 0 0
04/01/2022
46.55
 200 46.55 46.55 46.55 0 0 0
31/12/2021
46.55
 8,400 43.63 46.55 43.63 0 0 0
30/12/2021
43.63
 11,200 43.17 43.63 42.44 0 0 0
29/12/2021
43.17
 5,400 42.08 43.17 42.08 0 0 0
28/12/2021
42.08
 5,600 42.08 45.64 42.08 0 0 0
27/12/2021
42.08
 14,100 43.54 43.54 41.99 0 0 0
24/12/2021
43.54
 600 42.08 43.54 41.99 0 0 0
23/12/2021
42.08
 1,600 42.08 42.17 41.99 0 0 0
22/12/2021
42.08
 8,800 42.08 43.81 42.08 0 0 0
21/12/2021
42.08
 112,019 42.26 43.72 41.07 0 0 0
20/12/2021
42.26
 22,609 41.07 43.45 41.07 0 0 0
17/12/2021
41.07
 21,900 40.98 42.44 41.07 0 0 0
16/12/2021
40.98
 19,030 40.62 42.44 40.34 0 0 0
15/12/2021
40.62
 7,900 40.62 42.44 40.62 0 0 0
14/12/2021
40.62
 16,400 40.53 42.53 40.34 0 0 0
13/12/2021
40.53
 21,600 40.89 42.44 40.53 0 0 0
10/12/2021
40.89
 16,821 40.25 41.90 40.62 0 0 0
09/12/2021
40.25
 43,110 38.79 42.35 40.25 0 0 0
08/12/2021
38.79
 2,500 35.32 38.79 35.32 0 0 0
07/12/2021
35.32
 85,830 39.25 42.53 35.32 0 0 0
06/12/2021
39.25
 81,400 42.81 42.90 39.25 0 0 0
03/12/2021
42.81
 16,504 39.25 42.99 40.62 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |