CTCP Sông Đà 505 (s55)

57
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
(2025-11-05) 		0 0% 2,800 -1,300 -0.1
56
57
57
2 tháng
(2025-10-06) 		0 0% 6,900 -1,700 -0.1
56
57
57
3 tháng
(2025-09-08) 		-1.10 -1.89% 10,600 -1,700 -0.1
56
58.50
57
6 tháng
(2025-06-09) 		0.13 0.23% 61,300 -1,900 -0.1
51.07
64
57
12 tháng
(2024-12-10) 		-5.96 -9.46% 304,645 -17,300 -0.9
51.07
68.85
57
24 tháng
(2023-12-18) 		11.60 25.54% 1,965,795 -20,300 -1.1
44.26
68.85
57
36 tháng
(2022-12-21) 		10.14 21.63% 7,690,011 -24,027 -1.2
43.97
68.85
57
60 tháng
(2020-12-31) 		30.19 112.61% 12,559,211 -18,855 -1.0
25.30
68.85
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
21.60
 500 21.26 21.60 21.60 0 0 0
04/09/2019
21.26
 500 21.60 21.60 21.26 0 0 0
03/09/2019
21.60
 5,643 21.69 21.69 21.60 0 2,000 -0.1
30/08/2019
21.69
 30,900 21.52 21.69 21.52 0 1,300 -0.0
29/08/2019
21.52
 29,625 21.52 21.69 21.34 0 400 -0.0
28/08/2019
21.52
 40,500 21.00 21.52 21.26 0 0 0
27/08/2019
21.00
 0 21.00 21.00 21.00 0 0 0
26/08/2019
21.00
 40,400 21.69 21.69 21.00 0 0 0
23/08/2019
21.69
 7,700 20.91 21.69 20.91 0 100 -0.0
22/08/2019
20.91
 6,000 20.91 20.91 20.91 0 0 0
21/08/2019
20.91
 5,700 20.82 20.91 20.82 0 0 0
20/08/2019
20.82
 14,700 20.74 20.82 20.82 0 0 0
19/08/2019
20.74
 3,400 20.74 20.82 20.65 0 0 0
16/08/2019
20.74
 7,100 20.74 20.74 20.21 0 0 0
15/08/2019
20.74
 300 20.47 20.74 20.74 0 0 0
14/08/2019
20.47
 0 20.47 20.47 20.47 0 0 0
13/08/2019
20.47
 5,500 20.47 20.56 20.47 0 0 0
12/08/2019
20.47
 2,000 20.56 20.56 20.47 0 0 0
09/08/2019
20.56
 1,500 20.39 20.56 20.56 0 0 0
08/08/2019
20.39
 6,516 20.56 20.56 20.39 0 0 0
07/08/2019
20.56
 500 20.74 20.74 20.56 0 0 0
06/08/2019
20.74
 1,000 20.56 20.74 20.74 0 0 0
05/08/2019
20.56
 164 20.56 20.56 20.56 0 0 0
02/08/2019
20.56
 2,000 20.65 20.65 20.56 0 0 0
01/08/2019
20.65
 1,044 20.74 20.74 20.65 0 0 0
31/07/2019
20.74
 13,400 20.74 20.74 20.21 3,000 0 0.1
30/07/2019
20.74
 1,800 20.39 20.74 20.74 0 0 0
29/07/2019
20.39
 4,400 20.39 20.39 20.39 4,400 0 0.1
26/07/2019
20.39
 0 20.39 20.39 20.39 0 0 0
25/07/2019
20.39
 4,600 20.65 20.65 20.39 4,600 0 0.1
24/07/2019
20.65
 0 20.65 20.65 20.65 0 0 0
23/07/2019
20.65
 2,000 20.47 20.65 20.65 0 0 0
22/07/2019
20.47
 0 20.47 20.47 20.47 0 0 0
19/07/2019
20.47
 2,500 20.74 20.82 20.47 500 0 0.0
18/07/2019
20.74
 8,400 20.74 20.74 20.74 0 0 0
17/07/2019
20.74
 800 21.26 21.26 20.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |