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)
02/12/2021
39.25
 75,730 42.99 44.91 39.25 0 0 0
01/12/2021
42.99
 35,809 41.90 44.36 41.62 0 0 0
30/11/2021
41.90
 96,600 38.52 41.99 39.70 0 0 0
29/11/2021
38.52
 80,000 39.61 42.53 38.52 0 0 0
26/11/2021
39.61
 6,800 41.90 44.63 39.52 0 0 0
25/11/2021
41.90
 35,800 38.88 42.72 38.79 0 0 0
24/11/2021
38.88
 60,000 37.88 40.62 38.34 0 0 0
23/11/2021
37.88
 5,900 38.34 39.25 37.88 0 0 0
22/11/2021
38.34
 32,500 41.17 41.99 37.15 0 0 0
19/11/2021
41.17
 18,200 42.90 43.81 41.17 0 0 0
18/11/2021
42.90
 7,400 44.73 44.73 42.90 0 0 0
17/11/2021
44.73
 2,270 45.64 45.64 42.90 0 0 0
16/11/2021
45.64
 20,300 44.73 45.64 44.73 0 0 0
15/11/2021
44.73
 11,700 44.36 44.73 43.99 0 0 0
12/11/2021
44.36
 3,066 44.27 45.64 43.81 0 0 0
11/11/2021
44.27
 32,836 44.27 44.73 44.27 2,000 0 0.1
10/11/2021
44.27
 30,500 42.90 46.55 43.81 3,000 0 0.1
09/11/2021
42.90
 42,200 39.43 43.36 40.16 0 0 0
08/11/2021
39.43
 9,001 41.99 41.99 39.43 0 0 0
05/11/2021
41.99
 4,600 41.17 41.99 41.17 0 0 0
04/11/2021
41.17
 7,200 45.64 45.64 41.07 0 0 0
03/11/2021
45.64
 500 41.90 46.00 41.71 0 0 0
02/11/2021
41.90
 19,300 39.98 41.99 40.62 0 0 0
01/11/2021
39.98
 20,708 40.16 40.16 38.34 0 0 0
29/10/2021
40.16
 0 40.16 40.16 40.16 0 0 0
28/10/2021
40.16
 1,300 43.81 43.81 40.16 0 0 0
27/10/2021
43.81
 5,100 40.62 44.45 43.81 0 0 0
26/10/2021
40.62
 0 40.62 40.62 40.62 0 0 0
25/10/2021
40.62
 27,800 40.16 40.71 36.97 3,700 0 0.2
22/10/2021
40.16
 21,300 38.61 41.07 38.61 0 0 0
21/10/2021
38.61
 20,500 35.14 38.61 35.14 0 0 0
20/10/2021
35.14
 2,700 35.14 35.14 35.14 0 0 0
19/10/2021
35.14
 10,900 34.59 35.14 34.59 0 0 0
18/10/2021
34.59
 0 34.59 34.59 34.59 0 0 0
15/10/2021
34.59
 11,300 34.50 34.59 34.59 0 0 0
14/10/2021
34.50
 62,700 34.23 34.50 32.40 0 0 0
13/10/2021
34.23
 0 34.23 34.23 34.23 0 0 0
12/10/2021
34.23
 0 34.23 34.23 34.23 0 0 0
11/10/2021
34.23
 0 34.23 34.23 34.23 0 0 0
08/10/2021
34.23
 0 34.23 34.23 34.23 0 0 0
07/10/2021
34.23
 11,800 32.86 34.23 32.86 0 0 0
06/10/2021
32.86
 33,000 33.32 33.32 32.86 0 0 0
05/10/2021
33.32
 13,900 33.22 33.32 33.22 0 0 0
04/10/2021
33.22
 10,800 33.32 33.32 33.22 0 0 0
01/10/2021
33.32
 303 33.32 33.32 33.32 0 0 0
30/09/2021
33.32
 8,100 32.77 33.32 33.32 0 0 0
29/09/2021
32.77
 100 32.40 32.77 32.77 0 0 0
28/09/2021
32.40
 3,000 32.40 32.40 32.40 0 0 0
27/09/2021
32.40
 1,720 32.40 32.86 32.40 0 0 0
24/09/2021
32.40
 30,500 32.77 33.32 32.40 0 0 0
23/09/2021
32.77
 9,800 34.23 34.23 32.77 0 0 0
22/09/2021
34.23
 10,100 33.32 34.23 33.32 0 0 0
21/09/2021
33.32
 10,300 33.32 34.68 33.32 0 0 0
20/09/2021
33.32
 0 33.32 33.32 33.32 0 0 0
17/09/2021
33.32
 20,100 33.32 33.32 33.32 0 0 0
16/09/2021
33.32
 2,520 33.04 33.32 31.49 0 0 0
15/09/2021
33.04
 5,200 32.40 34.68 33.04 0 0 0
14/09/2021
32.40
 10,200 33.32 33.32 32.40 0 0 0
13/09/2021
33.32
 800 31.95 33.32 33.32 0 0 0
10/09/2021
31.95
 0 31.95 31.95 31.95 0 0 0
09/09/2021
31.95
 200 34.68 34.68 31.95 0 0 0
08/09/2021
34.68
 10,200 33.32 34.68 33.32 0 0 0
07/09/2021
33.32
 2,800 34.68 34.68 33.32 0 0 0
06/09/2021
34.68
 70,303 32.86 35.14 32.86 0 0 0
01/09/2021
32.86
 7,600 33.04 33.04 32.86 0 0 0
31/08/2021
33.04
 0 33.04 33.04 33.04 0 0 0
30/08/2021
33.04
 23,417 33.77 33.77 33.04 0 0 0
27/08/2021
33.77
 30,600 33.77 35.23 32.86 0 0 0
26/08/2021
33.77
 1,901 35.05 35.05 31.95 0 0 0
25/08/2021
35.05
 1 35.05 35.05 35.05 0 0 0
24/08/2021
35.05
 100 32.40 35.05 35.05 0 0 0
23/08/2021
32.40
 5,000 35.05 35.05 32.40 0 0 0
20/08/2021
35.05
 26,600 33.77 35.14 34.23 0 0 0
19/08/2021
33.77
 0 33.77 33.77 33.77 0 0 0
18/08/2021
33.77
 13,100 33.77 33.77 31.95 0 0 0
17/08/2021
33.77
 13,400 31.22 33.77 31.95 0 0 0
16/08/2021
31.22
 7,600 32.22 32.22 31.22 0 0 0
13/08/2021
32.22
 6,161 31.76 32.40 31.95 0 0 0
12/08/2021
31.76
 400 31.95 31.95 31.49 0 0 0
11/08/2021
31.95
 21,300 31.49 31.95 31.03 0 0 0
10/08/2021
31.49
 12,900 31.49 31.49 30.67 0 0 0
09/08/2021
31.49
 17,100 30.94 31.49 30.12 0 0 0
06/08/2021
30.94
 4,800 30.85 30.94 30.12 0 0 0
05/08/2021
30.85
 2,500 30.85 30.85 30.58 0 0 0
04/08/2021
30.85
 11,504 30.12 31.03 30.12 0 0 0
03/08/2021
30.12
 4,000 31.03 31.03 29.66 0 0 0
02/08/2021
31.03
 1,000 31.03 31.03 31.03 0 0 0
30/07/2021
31.03
 8,300 30.94 31.03 30.94 0 0 0
29/07/2021
30.94
 8,900 30.12 30.94 30.58 0 0 0
28/07/2021
30.12
 0 30.12 30.12 30.12 0 0 0
27/07/2021
30.12
 500 30.85 30.85 30.12 0 0 0
26/07/2021
30.85
 0 30.85 30.85 30.85 0 0 0
23/07/2021
30.85
 6,611 29.30 31.03 30.30 0 0 0
22/07/2021
29.30
 0 29.30 29.30 29.30 0 0 0
21/07/2021
29.30
 700 31.03 31.03 29.30 0 0 0
20/07/2021
31.03
 800 29.30 31.03 31.03 0 0 0
19/07/2021
29.30
 100 31.03 31.03 29.30 0 0 0
16/07/2021
31.03
 4,200 30.76 31.03 30.39 0 0 0
15/07/2021
30.76
 17,200 30.49 30.85 30.49 0 0 0
14/07/2021
30.49
 2,100 28.30 30.49 29.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |