CTCP Sông Đà 505 (s55)

66.40
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
(2026-02-23) 		0.70 1.07% 1,000 0 0
65.70
66.40
66.40
2 tháng
(2026-01-16) 		8.40 14.48% 18,300 900 0.1
58
66.40
66.40
3 tháng
(2025-12-17) 		8.80 15.28% 19,600 800 0.0
55.70
66.40
66.40
6 tháng
(2025-09-18) 		9.80 17.31% 28,300 -900 -0.0
55.70
66.40
66.40
12 tháng
(2025-03-24) 		8.45 14.59% 113,300 -16,500 -0.9
51.07
66.40
66.40
24 tháng
(2024-03-27) 		20.04 43.23% 1,329,459 -19,500 -1.0
44.83
68.85
66.40
36 tháng
(2023-04-03) 		19.54 41.69% 6,406,880 -19,527 -1.0
43.97
68.85
66.40
60 tháng
(2021-04-12) 		34 104.92% 11,896,300 -18,027 -0.9
28.30
68.85
66.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |