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)
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
12/11/2020
22.02
 3,500 22.19 22.19 21.84 0 0 0
11/11/2020
22.19
 0 22.19 22.19 22.19 0 0 0
10/11/2020
22.19
 0 22.19 22.19 22.19 0 0 0
09/11/2020
22.19
 0 22.19 22.19 22.19 0 0 0
06/11/2020
22.19
 0 22.19 22.19 22.19 0 0 0
05/11/2020
22.19
 22,000 20.95 22.19 21.31 0 0 0
04/11/2020
20.95
 3,700 21.31 21.31 20.60 0 0 0
03/11/2020
21.31
 200 20.86 21.31 21.31 0 0 0
02/11/2020
20.86
 100 22.64 22.64 20.86 0 0 0
30/10/2020
22.64
 0 22.64 22.64 22.64 0 0 0
29/10/2020
22.64
 16,800 22.64 22.64 22.11 0 0 0
28/10/2020
22.64
 8,800 21.39 22.64 21.39 0 0 0
27/10/2020
21.39
 100 22.99 22.99 21.39 0 0 0
26/10/2020
22.99
 0 22.99 22.99 22.99 0 0 0
23/10/2020
22.99
 6,300 22.99 22.99 22.99 0 0 0
22/10/2020
22.99
 90 22.99 22.99 22.99 0 0 0
21/10/2020
22.99
 7,000 22.99 22.99 22.99 0 0 0
20/10/2020
22.99
 43,000 21.04 23.08 22.19 0 0 0
19/10/2020
21.04
 0 21.04 21.04 21.04 0 0 0
16/10/2020
21.04
 700 22.73 22.73 21.04 0 0 0
15/10/2020
22.73
 0 22.73 22.73 22.73 0 0 0
14/10/2020
22.73
 0 22.73 22.73 22.73 0 0 0
13/10/2020
22.73
 26,400 20.86 22.73 20.86 0 0 0
12/10/2020
20.86
 1,900 21.57 21.57 20.86 0 0 0
09/10/2020
21.57
 4,200 21.75 21.75 20.60 0 0 0
08/10/2020
21.75
 6,700 21.75 21.75 20.86 0 0 0
07/10/2020
21.75
 0 21.75 21.75 21.75 0 0 0
06/10/2020
21.75
 12,400 21.75 21.75 20.86 0 0 0
05/10/2020
21.75
 2,700 20.86 21.75 20.86 0 0 0
02/10/2020
20.86
 0 20.86 20.86 20.86 0 0 0
01/10/2020
20.86
 600 20.77 20.86 20.86 0 0 0
30/09/2020
20.77
 2,396 21.31 21.31 20.68 0 0 0
29/09/2020
21.31
 10,600 20.86 21.31 20.51 0 0 0
28/09/2020
20.86
 2,100 20.68 20.86 20.77 0 0 0
25/09/2020
20.68
 7,130 22.19 22.19 20.60 0 0 0
24/09/2020
22.19
 90 22.19 22.19 22.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |