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)
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
28/10/2020
22.12
 8,800 20.91 22.12 20.91 0 0 0
27/10/2020
20.91
 100 22.47 22.47 20.91 0 0 0
26/10/2020
22.47
 0 22.47 22.47 22.47 0 0 0
23/10/2020
22.47
 6,300 22.47 22.47 22.47 0 0 0
22/10/2020
22.47
 90 22.47 22.47 22.47 0 0 0
21/10/2020
22.47
 7,000 22.47 22.47 22.47 0 0 0
20/10/2020
22.47
 43,000 20.56 22.56 21.69 0 0 0
19/10/2020
20.56
 0 20.56 20.56 20.56 0 0 0
16/10/2020
20.56
 700 22.21 22.21 20.56 0 0 0
15/10/2020
22.21
 0 22.21 22.21 22.21 0 0 0
14/10/2020
22.21
 0 22.21 22.21 22.21 0 0 0
13/10/2020
22.21
 26,400 20.39 22.21 20.39 0 0 0
12/10/2020
20.39
 1,900 21.08 21.08 20.39 0 0 0
09/10/2020
21.08
 4,200 21.26 21.26 20.13 0 0 0
08/10/2020
21.26
 6,700 21.26 21.26 20.39 0 0 0
07/10/2020
21.26
 0 21.26 21.26 21.26 0 0 0
06/10/2020
21.26
 12,400 21.26 21.26 20.39 0 0 0
05/10/2020
21.26
 2,700 20.39 21.26 20.39 0 0 0
02/10/2020
20.39
 0 20.39 20.39 20.39 0 0 0
01/10/2020
20.39
 600 20.30 20.39 20.39 0 0 0
30/09/2020
20.30
 2,396 20.82 20.82 20.21 0 0 0
29/09/2020
20.82
 10,600 20.39 20.82 20.04 0 0 0
28/09/2020
20.39
 2,100 20.21 20.39 20.30 0 0 0
25/09/2020
20.21
 7,130 21.69 21.69 20.13 0 0 0
24/09/2020
21.69
 90 21.69 21.69 21.69 0 0 0
23/09/2020
21.69
 35 21.69 21.69 21.69 0 0 0
22/09/2020
21.69
 2,953 20.39 21.69 20.39 0 0 0
21/09/2020
20.39
 7,000 19.95 20.39 20.04 0 0 0
18/09/2020
19.95
 2,000 20.39 20.39 19.95 0 0 0
17/09/2020
20.39
 6,000 20.13 20.39 19.95 0 0 0
16/09/2020
20.13
 4,000 20.47 20.47 20.13 0 0 0
15/09/2020
20.47
 162 22.12 22.12 20.47 0 0 0
14/09/2020
22.12
 0 22.12 22.12 22.12 0 0 0
11/09/2020
22.12
 430 20.65 22.12 22.12 0 0 0
10/09/2020
20.65
 1,000 20.65 20.65 20.65 0 0 0
09/09/2020
20.65
 260 20.04 20.65 20.04 0 0 0
08/09/2020
20.04
 112 20.39 20.39 20.04 0 0 0
07/09/2020
20.39
 10,001 20.39 20.39 20.39 0 0 0
04/09/2020
20.39
 3,500 20.47 20.47 20.39 0 0 0
03/09/2020
20.47
 13,500 20.39 20.56 20.13 0 0 0
01/09/2020
20.39
 3,500 20.39 20.39 20.39 0 0 0
31/08/2020
20.39
 8,239 20.74 20.74 20.39 0 0 0
28/08/2020
20.74
 1,100 19.95 20.74 20.39 0 0 0
27/08/2020
19.95
 15,600 20.47 20.56 19.95 0 0 0
26/08/2020
20.47
 10,201 20.39 20.47 20.47 0 0 0
25/08/2020
20.39
 9,500 20.39 20.39 20.39 0 0 0
24/08/2020
20.39
 200 20.56 20.56 20.39 0 0 0
21/08/2020
20.56
 14,200 20.39 20.74 20.47 0 0 0
20/08/2020
20.39
 5,000 20.39 20.39 20.39 0 0 0
19/08/2020
20.39
 9,600 20.21 20.39 20.39 0 0 0
18/08/2020
20.21
 21,600 20.21 20.39 20.21 0 0 0
17/08/2020
20.21
 15,200 20.39 20.39 20.21 0 0 0
14/08/2020
20.39
 2,000 20.21 20.39 20.39 0 0 0
13/08/2020
20.21
 17,327 20.21 20.39 20.13 0 0 0
12/08/2020
20.21
 12,336 19.17 20.82 19.95 0 0 0
11/08/2020
19.17
 23,600 20.39 20.47 19.17 0 0 0
10/08/2020
20.39
 24,434 20.39 20.39 20.39 0 0 0
07/08/2020
20.39
 53,426 20.21 20.39 20.21 0 0 0
06/08/2020
20.21
 9,600 20.04 20.39 20.04 0 0 0
05/08/2020
20.04
 10,300 19.95 20.39 20.04 0 0 0
04/08/2020
19.95
 10,900 19.95 20.39 19.95 0 0 0
03/08/2020
19.95
 12,051 19.95 19.95 19.78 0 0 0
31/07/2020
19.95
 12,680 19.95 19.95 19.95 0 0 0
30/07/2020
19.95
 13,000 19.69 19.95 19.95 0 0 0
29/07/2020
19.69
 10,200 19.61 19.78 19.69 0 0 0
28/07/2020
19.61
 12,500 19.52 19.95 19.61 0 0 0
27/07/2020
19.52
 27,700 20.13 20.13 19.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |