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)
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
24/07/2020
20.13
 4,600 20.13 20.13 20.13 0 0 0
23/07/2020
20.13
 17,100 20.21 20.21 20.13 0 0 0
22/07/2020
20.21
 29,700 19.78 20.21 19.69 0 0 0
21/07/2020
19.78
 11,300 19.52 19.78 19.61 0 0 0
20/07/2020
19.52
 1,100 19.52 19.52 19.52 0 0 0
17/07/2020
19.52
 6,100 19.26 19.52 19.52 0 0 0
16/07/2020
19.26
 12,000 18.91 19.52 19.26 0 0 0
15/07/2020
18.91
 199 19.87 19.87 18.91 0 0 0
14/07/2020
19.87
 10,000 19.87 19.87 19.52 0 0 0
13/07/2020
19.87
 15,900 19.52 19.87 19.52 0 0 0
10/07/2020
19.52
 8,900 19.09 19.78 18.91 0 0 0
09/07/2020
19.09
 3,000 19.95 19.95 19.09 0 0 0
08/07/2020
19.95
 8,916 21.00 21.00 19.09 0 0 0
07/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
06/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
03/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
02/07/2020
21.00
 200 19.09 21.00 21.00 0 0 0
01/07/2020
19.09
 137 19.78 19.78 19.09 0 0 0
30/06/2020
19.78
 10 19.78 19.78 19.78 0 0 0
29/06/2020
19.78
 0 19.78 19.78 19.78 0 0 0
26/06/2020
19.78
 0 19.78 19.78 19.78 0 0 0
25/06/2020
19.78
 0 19.78 19.78 19.78 0 0 0
24/06/2020
19.78
 0 19.78 19.78 19.78 0 0 0
23/06/2020
19.78
 100 19.95 19.95 19.78 0 0 0
22/06/2020
19.95
 0 19.95 19.95 19.95 0 0 0
19/06/2020
19.95
 5,800 19.17 19.95 19.87 0 0 0
18/06/2020
19.17
 186 19.09 19.17 19.17 0 0 0
17/06/2020
19.09
 200 18.74 19.09 19.09 0 0 0
16/06/2020
18.74
 0 18.74 18.74 18.74 0 0 0
15/06/2020
18.74
 100 19.52 19.52 18.74 0 0 0
12/06/2020
19.52
 100 19.52 19.52 19.52 0 0 0
11/06/2020
19.52
 15,000 18.57 19.52 19.52 0 0 0
10/06/2020
18.57
 1,020 19.95 19.95 18.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |