CTCP Sông Đà 505 (s55)

62.90
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
(2026-05-13) 		-4.10 -6.12% 5,100 0 0
62.90
67
62.90
2 tháng
(2026-04-13) 		-0.62 -0.98% 7,100 0 0
62
67
62.90
3 tháng
(2026-03-16) 		-1.99 -3.07% 14,000 -1,800 -0.1
62
67
62.90
6 tháng
(2025-12-15) 		6.61 11.74% 32,900 -1,000 -0.1
54.43
67
62.90
12 tháng
(2025-06-17) 		12.99 26.02% 90,500 -2,900 -0.2
49.91
67
62.90
24 tháng
(2024-06-24) 		14.98 31.26% 366,280 -18,400 -1.0
44.09
67.29
62.90
36 tháng
(2023-06-28) 		17.22 37.70% 3,670,820 -21,327 -1.1
43.25
67.29
62.90
60 tháng
(2021-07-08) 		34.18 118.99% 11,504,856 -16,327 -0.9
27.65
67.29
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
44.07
 600 41.12 44.07 41.30 0 0 0
06/01/2022
41.12
 14,164 41.12 42.82 39.61 0 0 0
05/01/2022
41.12
 2,600 45.49 45.49 41.12 0 0 0
04/01/2022
45.49
 200 45.49 45.49 45.49 0 0 0
31/12/2021
45.49
 8,400 42.64 45.49 42.64 0 0 0
30/12/2021
42.64
 11,200 42.19 42.64 41.48 0 0 0
29/12/2021
42.19
 5,400 41.12 42.19 41.12 0 0 0
28/12/2021
41.12
 5,600 41.12 44.60 41.12 0 0 0
27/12/2021
41.12
 14,100 42.55 42.55 41.03 0 0 0
24/12/2021
42.55
 600 41.12 42.55 41.03 0 0 0
23/12/2021
41.12
 1,600 41.12 41.21 41.03 0 0 0
22/12/2021
41.12
 8,800 41.12 42.82 41.12 0 0 0
21/12/2021
41.12
 112,019 41.30 42.73 40.14 0 0 0
20/12/2021
41.30
 22,609 40.14 42.46 40.14 0 0 0
17/12/2021
40.14
 21,900 40.05 41.48 40.14 0 0 0
16/12/2021
40.05
 19,030 39.69 41.48 39.43 0 0 0
15/12/2021
39.69
 7,900 39.69 41.48 39.69 0 0 0
14/12/2021
39.69
 16,400 39.61 41.57 39.43 0 0 0
13/12/2021
39.61
 21,600 39.96 41.48 39.61 0 0 0
10/12/2021
39.96
 16,821 39.34 40.94 39.69 0 0 0
09/12/2021
39.34
 43,110 37.91 41.39 39.34 0 0 0
08/12/2021
37.91
 2,500 34.52 37.91 34.52 0 0 0
07/12/2021
34.52
 85,830 38.36 41.57 34.52 0 0 0
06/12/2021
38.36
 81,400 41.84 41.92 38.36 0 0 0
03/12/2021
41.84
 16,504 38.36 42.01 39.69 900 0 0.0
02/12/2021
38.36
 75,730 42.01 43.89 38.36 0 0 0
01/12/2021
42.01
 35,809 40.94 43.35 40.68 0 0 0
30/11/2021
40.94
 96,600 37.64 41.03 38.80 0 0 0
29/11/2021
37.64
 80,000 38.71 41.57 37.64 0 0 0
26/11/2021
38.71
 6,800 40.94 43.62 38.62 0 0 0
25/11/2021
40.94
 35,800 38.00 41.75 37.91 0 0 0
24/11/2021
38.00
 60,000 37.02 39.69 37.46 0 0 0
23/11/2021
37.02
 5,900 37.46 38.36 37.02 0 0 0
22/11/2021
37.46
 32,500 40.23 41.03 36.30 0 0 0
19/11/2021
40.23
 18,200 41.92 42.82 40.23 0 0 0
18/11/2021
41.92
 7,400 43.71 43.71 41.92 0 0 0
17/11/2021
43.71
 2,270 44.60 44.60 41.92 0 0 0
16/11/2021
44.60
 20,300 43.71 44.60 43.71 0 0 0
15/11/2021
43.71
 11,700 43.35 43.71 43.00 0 0 0
12/11/2021
43.35
 3,066 43.26 44.60 42.82 0 0 0
11/11/2021
43.26
 32,836 43.26 43.71 43.26 2,000 0 0.1
10/11/2021
43.26
 30,500 41.92 45.49 42.82 3,000 0 0.1
09/11/2021
41.92
 42,200 38.53 42.37 39.25 0 0 0
08/11/2021
38.53
 9,001 41.03 41.03 38.53 0 0 0
05/11/2021
41.03
 4,600 40.23 41.03 40.23 0 0 0
04/11/2021
40.23
 7,200 44.60 44.60 40.14 0 0 0
03/11/2021
44.60
 500 40.94 44.96 40.76 0 0 0
02/11/2021
40.94
 19,300 39.07 41.03 39.69 0 0 0
01/11/2021
39.07
 20,708 39.25 39.25 37.46 0 0 0
29/10/2021
39.25
 0 39.25 39.25 39.25 0 0 0
28/10/2021
39.25
 1,300 42.82 42.82 39.25 0 0 0
27/10/2021
42.82
 5,100 39.69 43.44 42.82 0 0 0
26/10/2021
39.69
 0 39.69 39.69 39.69 0 0 0
25/10/2021
39.69
 27,800 39.25 39.78 36.13 3,700 0 0.2
22/10/2021
39.25
 21,300 37.73 40.14 37.73 0 0 0
21/10/2021
37.73
 20,500 34.34 37.73 34.34 0 0 0
20/10/2021
34.34
 2,700 34.34 34.34 34.34 0 0 0
19/10/2021
34.34
 10,900 33.81 34.34 33.81 0 0 0
18/10/2021
33.81
 0 33.81 33.81 33.81 0 0 0
15/10/2021
33.81
 11,300 33.72 33.81 33.81 0 0 0
14/10/2021
33.72
 62,700 33.45 33.72 31.67 0 0 0
13/10/2021
33.45
 0 33.45 33.45 33.45 0 0 0
12/10/2021
33.45
 0 33.45 33.45 33.45 0 0 0
11/10/2021
33.45
 0 33.45 33.45 33.45 0 0 0
08/10/2021
33.45
 0 33.45 33.45 33.45 0 0 0
07/10/2021
33.45
 11,800 32.11 33.45 32.11 0 0 0
06/10/2021
32.11
 33,000 32.56 32.56 32.11 0 0 0
05/10/2021
32.56
 13,900 32.47 32.56 32.47 0 0 0
04/10/2021
32.47
 10,800 32.56 32.56 32.47 0 0 0
01/10/2021
32.56
 303 32.56 32.56 32.56 0 0 0
30/09/2021
32.56
 8,100 32.02 32.56 32.56 0 0 0
29/09/2021
32.02
 100 31.67 32.02 32.02 0 0 0
28/09/2021
31.67
 3,000 31.67 31.67 31.67 0 0 0
27/09/2021
31.67
 1,720 31.67 32.11 31.67 0 0 0
24/09/2021
31.67
 30,500 32.02 32.56 31.67 0 0 0
23/09/2021
32.02
 9,800 33.45 33.45 32.02 0 0 0
22/09/2021
33.45
 10,100 32.56 33.45 32.56 0 0 0
21/09/2021
32.56
 10,300 32.56 33.90 32.56 0 0 0
20/09/2021
32.56
 0 32.56 32.56 32.56 0 0 0
17/09/2021
32.56
 20,100 32.56 32.56 32.56 0 0 0
16/09/2021
32.56
 2,520 32.29 32.56 30.77 0 0 0
15/09/2021
32.29
 5,200 31.67 33.90 32.29 0 0 0
14/09/2021
31.67
 10,200 32.56 32.56 31.67 0 0 0
13/09/2021
32.56
 800 31.22 32.56 32.56 0 0 0
10/09/2021
31.22
 0 31.22 31.22 31.22 0 0 0
09/09/2021
31.22
 200 33.90 33.90 31.22 0 0 0
08/09/2021
33.90
 10,200 32.56 33.90 32.56 0 0 0
07/09/2021
32.56
 2,800 33.90 33.90 32.56 0 0 0
06/09/2021
33.90
 70,303 32.11 34.34 32.11 0 0 0
01/09/2021
32.11
 7,600 32.29 32.29 32.11 0 0 0
31/08/2021
32.29
 0 32.29 32.29 32.29 0 0 0
30/08/2021
32.29
 23,417 33.00 33.00 32.29 0 0 0
27/08/2021
33.00
 30,600 33.00 34.43 32.11 0 0 0
26/08/2021
33.00
 1,901 34.25 34.25 31.22 0 0 0
25/08/2021
34.25
 1 34.25 34.25 34.25 0 0 0
24/08/2021
34.25
 100 31.67 34.25 34.25 0 0 0
23/08/2021
31.67
 5,000 34.25 34.25 31.67 0 0 0
20/08/2021
34.25
 26,600 33.00 34.34 33.45 0 0 0
19/08/2021
33.00
 0 33.00 33.00 33.00 0 0 0
18/08/2021
33.00
 13,100 33.00 33.00 31.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |