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)
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
23/09/2020
22.19
 35 22.19 22.19 22.19 0 0 0
22/09/2020
22.19
 2,953 20.86 22.19 20.86 0 0 0
21/09/2020
20.86
 7,000 20.42 20.86 20.51 0 0 0
18/09/2020
20.42
 2,000 20.86 20.86 20.42 0 0 0
17/09/2020
20.86
 6,000 20.60 20.86 20.42 0 0 0
16/09/2020
20.60
 4,000 20.95 20.95 20.60 0 0 0
15/09/2020
20.95
 162 22.64 22.64 20.95 0 0 0
14/09/2020
22.64
 0 22.64 22.64 22.64 0 0 0
11/09/2020
22.64
 430 21.13 22.64 22.64 0 0 0
10/09/2020
21.13
 1,000 21.13 21.13 21.13 0 0 0
09/09/2020
21.13
 260 20.51 21.13 20.51 0 0 0
08/09/2020
20.51
 112 20.86 20.86 20.51 0 0 0
07/09/2020
20.86
 10,001 20.86 20.86 20.86 0 0 0
04/09/2020
20.86
 3,500 20.95 20.95 20.86 0 0 0
03/09/2020
20.95
 13,500 20.86 21.04 20.60 0 0 0
01/09/2020
20.86
 3,500 20.86 20.86 20.86 0 0 0
31/08/2020
20.86
 8,239 21.22 21.22 20.86 0 0 0
28/08/2020
21.22
 1,100 20.42 21.22 20.86 0 0 0
27/08/2020
20.42
 15,600 20.95 21.04 20.42 0 0 0
26/08/2020
20.95
 10,201 20.86 20.95 20.95 0 0 0
25/08/2020
20.86
 9,500 20.86 20.86 20.86 0 0 0
24/08/2020
20.86
 200 21.04 21.04 20.86 0 0 0
21/08/2020
21.04
 14,200 20.86 21.22 20.95 0 0 0
20/08/2020
20.86
 5,000 20.86 20.86 20.86 0 0 0
19/08/2020
20.86
 9,600 20.68 20.86 20.86 0 0 0
18/08/2020
20.68
 21,600 20.68 20.86 20.68 0 0 0
17/08/2020
20.68
 15,200 20.86 20.86 20.68 0 0 0
14/08/2020
20.86
 2,000 20.68 20.86 20.86 0 0 0
13/08/2020
20.68
 17,327 20.68 20.86 20.60 0 0 0
12/08/2020
20.68
 12,336 19.62 21.31 20.42 0 0 0
11/08/2020
19.62
 23,600 20.86 20.95 19.62 0 0 0
10/08/2020
20.86
 24,434 20.86 20.86 20.86 0 0 0
07/08/2020
20.86
 53,426 20.68 20.86 20.68 0 0 0
06/08/2020
20.68
 9,600 20.51 20.86 20.51 0 0 0
05/08/2020
20.51
 10,300 20.42 20.86 20.51 0 0 0
04/08/2020
20.42
 10,900 20.42 20.86 20.42 0 0 0
03/08/2020
20.42
 12,051 20.42 20.42 20.24 0 0 0
31/07/2020
20.42
 12,680 20.42 20.42 20.42 0 0 0
30/07/2020
20.42
 13,000 20.15 20.42 20.42 0 0 0
29/07/2020
20.15
 10,200 20.06 20.24 20.15 0 0 0
28/07/2020
20.06
 12,500 19.97 20.42 20.06 0 0 0
27/07/2020
19.97
 27,700 20.60 20.60 19.97 0 0 0
24/07/2020
20.60
 4,600 20.60 20.60 20.60 0 0 0
23/07/2020
20.60
 17,100 20.68 20.68 20.60 0 0 0
22/07/2020
20.68
 29,700 20.24 20.68 20.15 0 0 0
21/07/2020
20.24
 11,300 19.97 20.24 20.06 0 0 0
20/07/2020
19.97
 1,100 19.97 19.97 19.97 0 0 0
17/07/2020
19.97
 6,100 19.71 19.97 19.97 0 0 0
16/07/2020
19.71
 12,000 19.35 19.97 19.71 0 0 0
15/07/2020
19.35
 199 20.33 20.33 19.35 0 0 0
14/07/2020
20.33
 10,000 20.33 20.33 19.97 0 0 0
13/07/2020
20.33
 15,900 19.97 20.33 19.97 0 0 0
10/07/2020
19.97
 8,900 19.53 20.24 19.35 0 0 0
09/07/2020
19.53
 3,000 20.42 20.42 19.53 0 0 0
08/07/2020
20.42
 8,916 21.48 21.48 19.53 0 0 0
07/07/2020
21.48
 0 21.48 21.48 21.48 0 0 0
06/07/2020
21.48
 0 21.48 21.48 21.48 0 0 0
03/07/2020
21.48
 0 21.48 21.48 21.48 0 0 0
02/07/2020
21.48
 200 19.53 21.48 21.48 0 0 0
01/07/2020
19.53
 137 20.24 20.24 19.53 0 0 0
30/06/2020
20.24
 10 20.24 20.24 20.24 0 0 0
29/06/2020
20.24
 0 20.24 20.24 20.24 0 0 0
26/06/2020
20.24
 0 20.24 20.24 20.24 0 0 0
25/06/2020
20.24
 0 20.24 20.24 20.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |