CTCP Sông Đà 505 (s55)

66
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
(2026-06-29) 		6 10% 1,500 0 0
60
66
66
2 tháng
(2026-06-01) 		3.10 4.93% 1,700 0 0
60
66
66
3 tháng
(2026-05-04) 		1.50 2.33% 8,000 0 0
60
67
66
6 tháng
(2026-01-30) 		7.85 13.50% 18,400 -900 -0.1
58.15
67
66
12 tháng
(2025-08-04) 		4.92 8.06% 57,500 -2,600 -0.2
54.43
67
66
24 tháng
(2024-08-08) 		12.25 22.79% 353,648 -18,300 -1.0
49.91
67.29
66
36 tháng
(2023-08-14) 		14.81 28.93% 3,275,442 -21,310 -1.1
43.25
67.29
66
60 tháng
(2021-08-24) 		31.75 92.68% 11,303,680 -16,327 -0.9
31.22
67.29
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
33.00
 13,400 30.51 33.00 31.22 0 0 0
16/08/2021
30.51
 7,600 31.49 31.49 30.51 0 0 0
13/08/2021
31.49
 6,161 31.04 31.67 31.22 0 0 0
12/08/2021
31.04
 400 31.22 31.22 30.77 0 0 0
11/08/2021
31.22
 21,300 30.77 31.22 30.33 0 0 0
10/08/2021
30.77
 12,900 30.77 30.77 29.97 0 0 0
09/08/2021
30.77
 17,100 30.24 30.77 29.44 0 0 0
06/08/2021
30.24
 4,800 30.15 30.24 29.44 0 0 0
05/08/2021
30.15
 2,500 30.15 30.15 29.88 0 0 0
04/08/2021
30.15
 11,504 29.44 30.33 29.44 0 0 0
03/08/2021
29.44
 4,000 30.33 30.33 28.99 0 0 0
02/08/2021
30.33
 1,000 30.33 30.33 30.33 0 0 0
30/07/2021
30.33
 8,300 30.24 30.33 30.24 0 0 0
29/07/2021
30.24
 8,900 29.44 30.24 29.88 0 0 0
28/07/2021
29.44
 0 29.44 29.44 29.44 0 0 0
27/07/2021
29.44
 500 30.15 30.15 29.44 0 0 0
26/07/2021
30.15
 0 30.15 30.15 30.15 0 0 0
23/07/2021
30.15
 6,611 28.63 30.33 29.61 0 0 0
22/07/2021
28.63
 0 28.63 28.63 28.63 0 0 0
21/07/2021
28.63
 700 30.33 30.33 28.63 0 0 0
20/07/2021
30.33
 800 28.63 30.33 30.33 0 0 0
19/07/2021
28.63
 100 30.33 30.33 28.63 0 0 0
16/07/2021
30.33
 4,200 30.06 30.33 29.70 0 0 0
15/07/2021
30.06
 17,200 29.79 30.15 29.79 0 0 0
14/07/2021
29.79
 2,100 27.65 29.79 28.54 0 0 0
13/07/2021
27.65
 3,000 28.54 28.54 27.65 0 0 0
12/07/2021
28.54
 1,700 28.54 28.54 28.54 0 0 0
09/07/2021
28.54
 400 28.72 29.44 28.54 0 0 0
08/07/2021
28.72
 1,000 30.24 30.24 28.63 0 0 0
07/07/2021
30.24
 0 30.24 30.24 30.24 0 0 0
06/07/2021
30.24
 100 30.33 30.33 30.24 0 0 0
05/07/2021
30.33
 300 28.81 30.33 28.72 0 0 0
02/07/2021
28.81
 200 30.24 30.24 28.81 0 0 0
01/07/2021
30.24
 4,400 29.08 30.24 29.44 0 0 0
30/06/2021
29.08
 100 30.15 30.15 29.08 0 0 0
29/06/2021
30.15
 1,000 30.33 30.33 28.63 0 0 0
28/06/2021
30.33
 3,900 30.33 30.33 30.33 0 3,500 -0.1
25/06/2021
30.33
 200 29.70 30.33 30.33 0 0 0
24/06/2021
29.70
 200 29.44 30.95 29.70 0 0 0
23/06/2021
29.44
 200 30.86 30.86 29.44 0 0 0
22/06/2021
30.86
 100 31.04 31.04 30.86 0 0 0
21/06/2021
31.04
 600 29.44 31.13 31.04 0 0 0
18/06/2021
29.44
 14,200 31.13 31.22 29.44 0 0 0
17/06/2021
31.13
 1,740 30.77 31.13 29.53 0 0 0
16/06/2021
30.77
 7,400 29.53 31.13 30.77 0 0 0
15/06/2021
29.53
 100 31.13 31.13 29.53 0 0 0
14/06/2021
31.13
 16,300 30.77 31.58 30.33 0 0 0
11/06/2021
30.77
 1,100 29.44 31.04 29.88 0 0 0
10/06/2021
29.44
 4,900 30.60 30.60 29.44 0 0 0
09/06/2021
30.60
 7,620 29.44 31.04 28.54 0 0 0
08/06/2021
29.44
 6,160 30.33 30.77 29.44 0 0 0
07/06/2021
30.33
 100 29.97 30.33 30.33 0 0 0
04/06/2021
29.97
 200 29.97 31.04 29.97 0 0 0
03/06/2021
29.97
 16,700 30.06 31.67 28.99 0 0 0
02/06/2021
30.06
 6,325 30.06 31.22 30.06 0 0 0
01/06/2021
30.06
 19,840 30.33 32.02 29.61 0 0 0
31/05/2021
30.33
 40 30.33 30.33 30.33 0 0 0
28/05/2021
30.33
 2,800 30.33 30.33 30.33 0 0 0
27/05/2021
30.33
 0 30.33 30.33 30.33 0 0 0
26/05/2021
30.33
 2,300 30.33 30.33 30.33 0 0 0
25/05/2021
30.33
 22,425 31.22 31.84 30.33 0 0 0
24/05/2021
31.22
 12,826 31.67 32.11 30.33 0 0 0
21/05/2021
31.67
 2,463 31.67 32.56 30.33 0 0 0
20/05/2021
31.67
 2,300 31.67 31.67 31.67 0 0 0
19/05/2021
31.67
 8,800 31.13 31.67 31.04 0 0 0
18/05/2021
31.13
 600 30.24 31.13 31.13 0 0 0
17/05/2021
30.24
 1,500 30.24 30.42 29.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |