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)
25/03/2021
32.53
 150 31.23 32.53 32.53 0 0 0
24/03/2021
31.23
 2,972 32.53 32.62 31.23 0 0 0
23/03/2021
32.53
 0 32.53 32.53 32.53 0 0 0
22/03/2021
32.53
 1,000 32.53 32.53 32.53 0 0 0
19/03/2021
32.53
 2,915 32.53 32.53 29.58 0 0 0
18/03/2021
32.53
 0 32.53 32.53 32.53 0 0 0
17/03/2021
32.53
 9,300 31.32 32.53 32.10 0 0 0
16/03/2021
31.32
 3,800 32.10 32.10 31.32 0 0 0
15/03/2021
32.10
 500 32.10 32.10 32.10 0 0 0
12/03/2021
32.10
 6,606 32.01 32.10 31.23 0 0 0
11/03/2021
32.01
 8,210 31.23 32.10 31.93 0 0 0
10/03/2021
31.23
 4,900 32.10 32.10 31.23 0 0 0
09/03/2021
32.10
 32,700 31.67 32.53 32.10 0 0 0
08/03/2021
31.67
 9,401 30.37 32.10 31.23 0 0 0
05/03/2021
30.37
 1,150 32.79 32.79 30.37 0 0 0
04/03/2021
32.79
 0 32.79 32.79 32.79 0 0 0
03/03/2021
32.79
 2,100 32.97 32.97 32.10 0 0 0
02/03/2021
32.97
 7,428 30.80 32.97 32.62 0 28 -0.0
01/03/2021
30.80
 0 30.80 30.80 30.80 0 0 0
26/02/2021
30.80
 150 32.97 32.97 30.80 0 0 0
25/02/2021
32.97
 3,000 32.97 32.97 32.97 0 0 0
24/02/2021
32.97
 22,100 32.97 32.97 32.97 0 0 0
23/02/2021
32.97
 400 33.49 33.49 32.97 0 0 0
22/02/2021
33.49
 64,766 30.45 33.49 31.23 0 0 0
19/02/2021
30.45
 8,600 32.10 32.10 30.37 0 0 0
18/02/2021
32.10
 0 32.10 32.10 32.10 0 0 0
17/02/2021
32.10
 30,100 30.37 32.10 30.37 0 0 0
09/02/2021
30.37
 5,000 30.37 30.37 29.93 0 0 0
08/02/2021
30.37
 12,800 29.93 30.37 29.50 0 0 0
05/02/2021
29.93
 11,000 29.50 29.93 29.50 0 0 0
04/02/2021
29.50
 8,100 29.06 29.50 29.50 0 0 0
03/02/2021
29.06
 68,700 29.06 29.93 29.06 0 0 0
02/02/2021
29.06
 9,800 27.68 29.93 29.06 0 0 0
01/02/2021
27.68
 10,800 25.16 27.68 27.68 0 0 0
29/01/2021
25.16
 2,610 24.99 27.42 25.16 0 0 0
28/01/2021
24.99
 15,300 27.76 27.76 24.99 0 0 0
27/01/2021
27.76
 18,130 28.63 28.63 27.76 0 0 0
26/01/2021
28.63
 3,100 28.63 29.50 28.63 0 0 0
25/01/2021
28.63
 4,601 28.63 28.72 28.63 0 0 0
22/01/2021
28.63
 23,100 28.63 28.63 28.63 0 0 0
21/01/2021
28.63
 42,430 26.11 28.72 27.33 0 0 0
20/01/2021
26.11
 10 26.11 26.11 26.11 0 0 0
19/01/2021
26.11
 0 26.11 26.11 26.11 0 0 0
18/01/2021
26.11
 584 26.03 26.11 26.11 0 0 0
15/01/2021
26.03
 39,200 26.03 26.03 26.03 0 0 0
14/01/2021
26.03
 1,440 26.03 26.81 24.90 0 0 0
13/01/2021
26.03
 1,300 26.03 26.03 25.94 0 0 0
12/01/2021
26.03
 16,500 24.90 26.03 25.07 0 0 0
11/01/2021
24.90
 200 26.03 26.03 24.90 0 0 0
08/01/2021
26.03
 10,200 24.90 26.03 25.94 0 0 0
07/01/2021
24.90
 1,000 24.73 24.90 24.73 0 0 0
06/01/2021
24.73
 1,566 24.73 24.73 24.73 0 0 0
05/01/2021
24.73
 122 24.73 24.73 24.73 0 0 0
04/01/2021
24.73
 38,600 26.20 26.89 24.73 0 0 0
31/12/2020
26.20
 77,200 23.86 26.20 24.29 0 0 0
30/12/2020
23.86
 4,903 21.69 23.86 21.95 0 0 0
29/12/2020
21.69
 4,600 21.78 21.78 20.56 0 0 0
28/12/2020
21.78
 0 21.78 21.78 21.78 0 0 0
25/12/2020
21.78
 4,000 21.69 21.78 21.78 0 0 0
24/12/2020
21.69
 4,300 21.78 22.56 21.69 0 0 0
23/12/2020
21.78
 30 21.78 21.78 21.78 0 0 0
22/12/2020
21.78
 9,200 21.69 21.78 21.69 0 0 0
21/12/2020
21.69
 6,330 22.56 22.56 21.69 0 0 0
18/12/2020
22.56
 63 22.56 22.56 22.56 0 0 0
17/12/2020
22.56
 0 22.56 22.56 22.56 0 0 0
16/12/2020
22.56
 200 21.69 22.56 22.56 0 0 0
15/12/2020
21.69
 25,300 21.69 21.69 21.69 0 0 0
14/12/2020
21.69
 15,220 21.69 21.69 21.69 0 0 0
11/12/2020
21.69
 7,000 21.69 21.69 21.69 0 0 0
10/12/2020
21.69
 17,300 21.69 21.69 21.69 0 0 0
09/12/2020
21.69
 14,210 21.69 21.69 21.69 0 0 0
08/12/2020
21.69
 11,000 21.69 21.69 21.69 0 0 0
07/12/2020
21.69
 5,000 21.60 21.69 21.69 0 0 0
04/12/2020
21.60
 3,700 21.60 21.60 21.60 0 0 0
03/12/2020
21.60
 6,100 21.17 21.60 21.26 0 0 0
02/12/2020
21.17
 0 21.17 21.17 21.17 0 0 0
01/12/2020
21.17
 12,700 20.91 21.26 21.08 0 0 0
30/11/2020
20.91
 0 20.91 20.91 20.91 0 0 0
27/11/2020
20.91
 13,346 20.82 21.00 20.91 0 0 0
26/11/2020
20.82
 11,810 20.39 20.82 20.65 0 0 0
25/11/2020
20.39
 400 20.82 20.82 20.39 0 0 0
24/11/2020
20.82
 5,000 20.65 20.82 20.82 0 0 0
23/11/2020
20.65
 15,500 20.65 20.65 19.95 0 0 0
20/11/2020
20.65
 0 20.65 20.65 20.65 0 0 0
19/11/2020
20.65
 12,100 21.52 21.52 20.39 0 0 0
18/11/2020
21.52
 0 21.52 21.52 21.52 0 0 0
17/11/2020
21.52
 0 21.52 21.52 21.52 0 0 0
16/11/2020
21.52
 0 21.52 21.52 21.52 0 0 0
13/11/2020
21.52
 1 21.52 21.52 21.52 0 0 0
12/11/2020
21.52
 3,500 21.69 21.69 21.34 0 0 0
11/11/2020
21.69
 0 21.69 21.69 21.69 0 0 0
10/11/2020
21.69
 0 21.69 21.69 21.69 0 0 0
09/11/2020
21.69
 0 21.69 21.69 21.69 0 0 0
06/11/2020
21.69
 0 21.69 21.69 21.69 0 0 0
05/11/2020
21.69
 22,000 20.47 21.69 20.82 0 0 0
04/11/2020
20.47
 3,700 20.82 20.82 20.13 0 0 0
03/11/2020
20.82
 200 20.39 20.82 20.82 0 0 0
02/11/2020
20.39
 100 22.12 22.12 20.39 0 0 0
30/10/2020
22.12
 0 22.12 22.12 22.12 0 0 0
29/10/2020
22.12
 16,800 22.12 22.12 21.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |