CTCP Sông Đà 505 (s55)

58.80
-0.20
(-0.34%)
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
(2025-12-29) 		2.30 4.13% 1,200 -100 -0.0
55.70
59
59
2 tháng
(2025-11-28) 		1 1.75% 4,000 -1,400 -0.1
55.70
59
59
3 tháng
(2025-10-29) 		1.70 3.02% 7,500 -1,800 -0.1
55.70
59
59
6 tháng
(2025-07-31) 		0 0% 26,100 -1,700 -0.1
55.70
64
59
12 tháng
(2025-02-03) 		-10.85 -15.76% 305,832 -17,400 -0.9
51.07
68.85
59
24 tháng
(2024-02-07) 		13.27 29.65% 1,505,578 -20,500 -1.1
44.73
68.85
59
36 tháng
(2023-02-13) 		9.84 20.43% 7,328,560 -20,427 -1.1
43.97
68.85
59
60 tháng
(2021-02-22) 		23.73 69.26% 12,098,718 -18,955 -1.0
28.30
68.85
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |