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)
31/01/2020
20.30
 4,300 20.82 20.82 20.30 0 2,700 -0.1
30/01/2020
20.82
 0 20.82 20.82 20.82 0 0 0
22/01/2020
20.82
 2,100 20.82 20.82 19.35 0 0 0
21/01/2020
20.82
 0 20.82 20.82 20.82 0 0 0
20/01/2020
20.82
 0 20.82 20.82 20.82 0 0 0
17/01/2020
20.82
 0 20.82 20.82 20.82 0 0 0
16/01/2020
20.82
 0 20.82 20.82 20.82 0 0 0
15/01/2020
20.82
 1,700 20.82 20.82 20.82 0 0 0
14/01/2020
20.82
 2,000 20.82 20.82 20.82 0 0 0
13/01/2020
20.82
 900 21.17 21.17 20.82 0 0 0
10/01/2020
21.17
 0 21.17 21.17 21.17 0 0 0
09/01/2020
21.17
 0 21.17 21.17 21.17 0 0 0
08/01/2020
21.17
 0 21.17 21.17 21.17 0 0 0
07/01/2020
21.17
 200 20.82 21.17 21.17 0 0 0
06/01/2020
20.82
 0 20.82 20.82 20.82 0 0 0
03/01/2020
20.82
 4,035 20.04 20.82 20.82 0 0 0
02/01/2020
20.04
 0 20.04 20.04 20.04 0 0 0
31/12/2019
20.04
 1,000 21.26 21.26 20.04 0 0 0
30/12/2019
21.26
 0 21.26 21.26 21.26 0 0 0
27/12/2019
21.26
 0 21.26 21.26 21.26 0 0 0
26/12/2019
21.26
 0 21.26 21.26 21.26 0 0 0
25/12/2019
21.26
 0 21.26 21.26 21.26 0 0 0
24/12/2019
21.26
 0 21.26 21.26 21.26 0 0 0
23/12/2019
21.26
 9,700 21.52 21.52 21.17 0 0 0
20/12/2019
21.52
 75 21.52 21.52 21.52 0 0 0
19/12/2019
21.52
 0 21.52 21.52 21.52 0 0 0
18/12/2019
21.52
 0 21.52 21.52 21.52 0 0 0
17/12/2019
21.52
 0 21.52 21.52 21.52 0 0 0
16/12/2019
21.52
 0 21.52 21.52 21.52 0 0 0
13/12/2019
21.52
 100 21.34 21.52 21.52 0 0 0
12/12/2019
21.34
 0 21.34 21.34 21.34 0 0 0
11/12/2019
21.34
 100 19.43 21.34 21.34 0 0 0
10/12/2019
19.43
 300 21.00 21.00 19.43 0 0 0
09/12/2019
21.00
 0 21.00 21.00 21.00 0 0 0
06/12/2019
21.00
 0 21.00 21.00 21.00 0 0 0
05/12/2019
21.00
 0 21.00 21.00 21.00 0 0 0
04/12/2019
21.00
 22,900 20.82 21.26 20.82 0 0 0
03/12/2019
20.82
 2,300 20.74 20.82 20.65 0 0 0
02/12/2019
20.74
 8,900 19.87 20.74 20.39 0 0 0
29/11/2019
19.87
 17,600 20.13 20.39 19.87 0 0 0
28/11/2019
20.13
 100 21.26 21.26 20.13 0 0 0
27/11/2019
21.26
 25,003 19.87 21.26 20.82 0 0 0
26/11/2019
19.87
 2,030 20.82 20.82 19.87 0 0 0
25/11/2019
20.82
 0 20.82 20.82 20.82 0 0 0
22/11/2019
20.82
 0 20.82 20.82 20.82 0 0 0
21/11/2019
20.82
 0 20.82 20.82 20.82 0 0 0
20/11/2019
20.82
 1,900 20.82 20.82 20.82 0 0 0
19/11/2019
20.82
 14,500 19.87 20.82 20.74 0 0 0
18/11/2019
19.87
 18,500 20.74 20.74 19.87 0 0 0
15/11/2019
20.74
 0 20.74 20.74 20.74 0 0 0
14/11/2019
20.74
 27,900 20.74 20.74 20.65 0 0 0
13/11/2019
20.74
 0 20.74 20.74 20.74 0 0 0
12/11/2019
20.74
 5,200 19.35 20.74 20.39 0 0 0
11/11/2019
19.35
 167 20.39 20.39 19.35 0 167 -0.0
08/11/2019
20.39
 0 20.39 20.39 20.39 0 0 0
07/11/2019
20.39
 6,000 20.47 20.47 20.39 0 0 0
06/11/2019
20.47
 4,600 21.26 21.26 19.95 0 0 0
05/11/2019
21.26
 3,830 20.39 21.26 19.95 0 0 0
04/11/2019
20.39
 7,600 19.95 20.39 19.95 0 2,900 -0.1
01/11/2019
19.95
 14,110 19.95 19.95 19.95 0 7,500 -0.2
31/10/2019
19.95
 11,600 20.39 20.39 19.17 0 8,800 -0.2
30/10/2019
20.39
 6,500 19.61 20.39 19.61 0 0 0
29/10/2019
19.61
 0 19.61 19.61 19.61 0 0 0
28/10/2019
19.61
 1,300 19.95 19.95 19.61 0 0 0
25/10/2019
19.95
 2,700 19.78 20.30 19.95 0 0 0
24/10/2019
19.78
 0 19.78 19.78 19.78 0 0 0
23/10/2019
19.78
 1,600 19.87 19.87 18.91 0 0 0
22/10/2019
19.87
 2,300 19.61 19.87 19.87 0 0 0
21/10/2019
19.61
 1,300 19.95 19.95 19.61 0 0 0
18/10/2019
19.95
 3,700 19.78 19.95 19.95 0 0 0
17/10/2019
19.78
 10,700 20.56 20.56 19.09 0 0 0
16/10/2019
20.56
 6,940 19.78 20.56 20.47 0 6,700 -0.2
15/10/2019
19.78
 0 19.78 19.78 19.78 0 0 0
14/10/2019
19.78
 17,717 19.61 19.95 19.69 0 0 0
11/10/2019
19.61
 5,000 19.95 19.95 19.61 0 0 0
10/10/2019
19.95
 100 20.39 20.39 19.95 0 0 0
09/10/2019
20.39
 1,105 20.74 20.74 19.95 0 0 0
08/10/2019
20.74
 200 20.56 20.74 20.74 0 0 0
07/10/2019
20.56
 2,400 19.78 20.56 19.61 0 0 0
04/10/2019
19.78
 5 19.78 19.78 19.78 0 0 0
03/10/2019
19.78
 2,200 19.78 19.78 19.52 0 0 0
02/10/2019
19.78
 0 19.78 19.78 19.78 0 0 0
01/10/2019
19.78
 140 21.26 21.26 19.78 0 0 0
30/09/2019
21.26
 3,800 20.13 21.26 19.52 0 0 0
27/09/2019
20.13
 68 20.13 20.13 20.13 0 0 0
26/09/2019
20.13
 0 20.13 20.13 20.13 0 0 0
25/09/2019
20.13
 100 21.00 21.00 20.13 0 0 0
24/09/2019
21.00
 600 21.34 21.34 21.00 0 0 0
23/09/2019
21.34
 0 21.34 21.34 21.34 0 0 0
20/09/2019
21.34
 1,100 21.52 21.52 21.34 0 0 0
19/09/2019
21.52
 5,000 21.00 21.52 21.00 0 0 0
18/09/2019
21.00
 5,000 19.78 21.00 21.00 0 0 0
17/09/2019
19.78
 4,700 21.00 21.00 19.78 0 0 0
16/09/2019
21.00
 600 21.00 21.00 21.00 0 0 0
13/09/2019
21.00
 0 21.00 21.00 21.00 0 0 0
12/09/2019
21.00
 0 21.00 21.00 21.00 0 0 0
11/09/2019
21.00
 0 21.00 21.00 21.00 0 0 0
10/09/2019
21.00
 1,200 21.69 21.69 21.00 0 0 0
09/09/2019
21.69
 10,700 21.60 21.69 21.60 0 2,000 -0.1
06/09/2019
21.60
 0 21.60 21.60 21.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |