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) 		3.30 5.92% 6,200 -100 -0.0
55.70
59
58.80
2 tháng
(2025-12-01) 		2 3.51% 8,000 -1,400 -0.1
55.70
59
58.80
3 tháng
(2025-10-30) 		2 3.51% 12,400 -1,800 -0.1
55.70
59
58.80
6 tháng
(2025-08-01) 		1 1.72% 31,100 -1,700 -0.1
55.70
64
58.80
12 tháng
(2025-02-03) 		-9.85 -14.31% 310,832 -17,400 -0.9
51.07
68.85
58.80
24 tháng
(2024-02-15) 		14.27 31.89% 1,510,577 -20,500 -1.1
44.73
68.85
58.80
36 tháng
(2023-02-13) 		10.84 22.50% 7,333,560 -20,427 -1.1
43.97
68.85
58.80
60 tháng
(2021-02-23) 		25.27 74.89% 12,038,952 -18,955 -1.0
28.30
68.85
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
32.85
 0 32.85 32.85 32.85 0 0 0
08/04/2021
32.85
 10,026 33.73 33.73 32.76 0 0 0
07/04/2021
33.73
 0 33.73 33.73 33.73 0 0 0
06/04/2021
33.73
 0 33.73 33.73 33.73 0 0 0
05/04/2021
33.73
 2,626 32.85 33.73 32.40 0 0 0
02/04/2021
32.85
 3,800 31.07 33.29 32.14 0 0 0
01/04/2021
31.07
 5,763 32.67 32.67 31.07 0 0 0
31/03/2021
32.67
 11,600 32.67 32.67 31.07 0 0 0
30/03/2021
32.67
 3,000 32.76 32.76 31.07 0 0 0
29/03/2021
32.76
 215 33.29 33.29 30.27 0 0 0
26/03/2021
33.29
 140 33.29 33.29 33.29 0 0 0
25/03/2021
33.29
 150 31.96 33.29 33.29 0 0 0
24/03/2021
31.96
 2,972 33.29 33.38 31.96 0 0 0
23/03/2021
33.29
 0 33.29 33.29 33.29 0 0 0
22/03/2021
33.29
 1,000 33.29 33.29 33.29 0 0 0
19/03/2021
33.29
 2,915 33.29 33.29 30.27 0 0 0
18/03/2021
33.29
 0 33.29 33.29 33.29 0 0 0
17/03/2021
33.29
 9,300 32.05 33.29 32.85 0 0 0
16/03/2021
32.05
 3,800 32.85 32.85 32.05 0 0 0
15/03/2021
32.85
 500 32.85 32.85 32.85 0 0 0
12/03/2021
32.85
 6,606 32.76 32.85 31.96 0 0 0
11/03/2021
32.76
 8,210 31.96 32.85 32.67 0 0 0
10/03/2021
31.96
 4,900 32.85 32.85 31.96 0 0 0
09/03/2021
32.85
 32,700 32.40 33.29 32.85 0 0 0
08/03/2021
32.40
 9,401 31.07 32.85 31.96 0 0 0
05/03/2021
31.07
 1,150 33.56 33.56 31.07 0 0 0
04/03/2021
33.56
 0 33.56 33.56 33.56 0 0 0
03/03/2021
33.56
 2,100 33.73 33.73 32.85 0 0 0
02/03/2021
33.73
 7,428 31.52 33.73 33.38 0 28 -0.0
01/03/2021
31.52
 0 31.52 31.52 31.52 0 0 0
26/02/2021
31.52
 150 33.73 33.73 31.52 0 0 0
25/02/2021
33.73
 3,000 33.73 33.73 33.73 0 0 0
24/02/2021
33.73
 22,100 33.73 33.73 33.73 0 0 0
23/02/2021
33.73
 400 34.27 34.27 33.73 0 0 0
22/02/2021
34.27
 64,766 31.16 34.27 31.96 0 0 0
19/02/2021
31.16
 8,600 32.85 32.85 31.07 0 0 0
18/02/2021
32.85
 0 32.85 32.85 32.85 0 0 0
17/02/2021
32.85
 30,100 31.07 32.85 31.07 0 0 0
09/02/2021
31.07
 5,000 31.07 31.07 30.63 0 0 0
08/02/2021
31.07
 12,800 30.63 31.07 30.18 0 0 0
05/02/2021
30.63
 11,000 30.18 30.63 30.18 0 0 0
04/02/2021
30.18
 8,100 29.74 30.18 30.18 0 0 0
03/02/2021
29.74
 68,700 29.74 30.63 29.74 0 0 0
02/02/2021
29.74
 9,800 28.32 30.63 29.74 0 0 0
01/02/2021
28.32
 10,800 25.74 28.32 28.32 0 0 0
29/01/2021
25.74
 2,610 25.57 28.05 25.74 0 0 0
28/01/2021
25.57
 15,300 28.41 28.41 25.57 0 0 0
27/01/2021
28.41
 18,130 29.30 29.30 28.41 0 0 0
26/01/2021
29.30
 3,100 29.30 30.18 29.30 0 0 0
25/01/2021
29.30
 4,601 29.30 29.38 29.30 0 0 0
22/01/2021
29.30
 23,100 29.30 29.30 29.30 0 0 0
21/01/2021
29.30
 42,430 26.72 29.38 27.96 0 0 0
20/01/2021
26.72
 10 26.72 26.72 26.72 0 0 0
19/01/2021
26.72
 0 26.72 26.72 26.72 0 0 0
18/01/2021
26.72
 584 26.63 26.72 26.72 0 0 0
15/01/2021
26.63
 39,200 26.63 26.63 26.63 0 0 0
14/01/2021
26.63
 1,440 26.63 27.43 25.48 0 0 0
13/01/2021
26.63
 1,300 26.63 26.63 26.54 0 0 0
12/01/2021
26.63
 16,500 25.48 26.63 25.66 0 0 0
11/01/2021
25.48
 200 26.63 26.63 25.48 0 0 0
08/01/2021
26.63
 10,200 25.48 26.63 26.54 0 0 0
07/01/2021
25.48
 1,000 25.30 25.48 25.30 0 0 0
06/01/2021
25.30
 1,566 25.30 25.30 25.30 0 0 0
05/01/2021
25.30
 122 25.30 25.30 25.30 0 0 0
04/01/2021
25.30
 38,600 26.81 27.52 25.30 0 0 0
31/12/2020
26.81
 77,200 24.41 26.81 24.86 0 0 0
30/12/2020
24.41
 4,903 22.19 24.41 22.46 0 0 0
29/12/2020
22.19
 4,600 22.28 22.28 21.04 0 0 0
28/12/2020
22.28
 0 22.28 22.28 22.28 0 0 0
25/12/2020
22.28
 4,000 22.19 22.28 22.28 0 0 0
24/12/2020
22.19
 4,300 22.28 23.08 22.19 0 0 0
23/12/2020
22.28
 30 22.28 22.28 22.28 0 0 0
22/12/2020
22.28
 9,200 22.19 22.28 22.19 0 0 0
21/12/2020
22.19
 6,330 23.08 23.08 22.19 0 0 0
18/12/2020
23.08
 63 23.08 23.08 23.08 0 0 0
17/12/2020
23.08
 0 23.08 23.08 23.08 0 0 0
16/12/2020
23.08
 200 22.19 23.08 23.08 0 0 0
15/12/2020
22.19
 25,300 22.19 22.19 22.19 0 0 0
14/12/2020
22.19
 15,220 22.19 22.19 22.19 0 0 0
11/12/2020
22.19
 7,000 22.19 22.19 22.19 0 0 0
10/12/2020
22.19
 17,300 22.19 22.19 22.19 0 0 0
09/12/2020
22.19
 14,210 22.19 22.19 22.19 0 0 0
08/12/2020
22.19
 11,000 22.19 22.19 22.19 0 0 0
07/12/2020
22.19
 5,000 22.11 22.19 22.19 0 0 0
04/12/2020
22.11
 3,700 22.11 22.11 22.11 0 0 0
03/12/2020
22.11
 6,100 21.66 22.11 21.75 0 0 0
02/12/2020
21.66
 0 21.66 21.66 21.66 0 0 0
01/12/2020
21.66
 12,700 21.39 21.75 21.57 0 0 0
30/11/2020
21.39
 0 21.39 21.39 21.39 0 0 0
27/11/2020
21.39
 13,346 21.31 21.48 21.39 0 0 0
26/11/2020
21.31
 11,810 20.86 21.31 21.13 0 0 0
25/11/2020
20.86
 400 21.31 21.31 20.86 0 0 0
24/11/2020
21.31
 5,000 21.13 21.31 21.31 0 0 0
23/11/2020
21.13
 15,500 21.13 21.13 20.42 0 0 0
20/11/2020
21.13
 0 21.13 21.13 21.13 0 0 0
19/11/2020
21.13
 12,100 22.02 22.02 20.86 0 0 0
18/11/2020
22.02
 0 22.02 22.02 22.02 0 0 0
17/11/2020
22.02
 0 22.02 22.02 22.02 0 0 0
16/11/2020
22.02
 0 22.02 22.02 22.02 0 0 0
13/11/2020
22.02
 1 22.02 22.02 22.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |