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)
12/03/2020
20.65
 500 20.13 20.65 20.65 0 0 0
11/03/2020
20.13
 18,652 20.47 20.65 20.13 0 0 0
10/03/2020
20.47
 21,300 20.91 20.91 20.39 0 0 0
09/03/2020
20.91
 62,000 21.26 21.26 19.95 0 0 0
06/03/2020
21.26
 13,200 21.08 21.26 21.17 0 0 0
05/03/2020
21.08
 33,400 21.26 21.26 20.47 0 0 0
04/03/2020
21.26
 12,343 19.61 21.26 20.39 0 0 0
03/03/2020
19.61
 4,500 20.91 20.91 19.61 0 0 0
02/03/2020
20.91
 30,100 20.39 21.08 20.47 0 0 0
28/02/2020
20.39
 33,700 19.61 20.91 19.95 0 19,000 -0.4
27/02/2020
19.61
 6,500 20.39 20.39 19.61 0 0 0
26/02/2020
20.39
 24,320 19.52 20.91 20.21 0 0 0
25/02/2020
19.52
 14,800 20.04 20.82 19.52 0 0 0
24/02/2020
20.04
 34,100 20.13 20.47 20.04 0 0 0
21/02/2020
20.13
 14,300 20.13 20.82 20.13 0 0 0
20/02/2020
20.13
 4,027 20.21 20.21 20.13 0 0 0
19/02/2020
20.21
 200 21.08 21.08 20.21 0 0 0
18/02/2020
21.08
 3,600 20.74 21.08 20.39 0 0 0
17/02/2020
20.74
 5,400 21.60 21.60 20.39 0 0 0
14/02/2020
21.60
 18,100 21.52 21.60 20.65 0 0 0
13/02/2020
21.52
 13,000 21.08 21.52 20.82 0 0 0
12/02/2020
21.08
 31,800 21.17 21.17 20.65 0 5,000 -0.1
11/02/2020
21.17
 34,000 21.60 21.60 20.39 0 10,000 -0.2
10/02/2020
21.60
 14,900 20.39 21.60 20.39 0 14,800 -0.3
07/02/2020
20.39
 27,800 20.39 20.39 20.39 0 26,300 -0.6
06/02/2020
20.39
 23,000 20.74 20.74 20.30 0 22,000 -0.5
05/02/2020
20.74
 0 20.74 20.74 20.74 0 0 0
04/02/2020
20.74
 0 20.74 20.74 20.74 0 0 0
03/02/2020
20.74
 2,200 20.30 20.74 19.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |