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)
03/03/2020
19.16
 4,500 20.43 20.43 19.16 0 0 0
02/03/2020
20.43
 30,100 19.92 20.60 20.01 0 0 0
28/02/2020
19.92
 33,700 19.16 20.43 19.50 0 19,000 -0.4
27/02/2020
19.16
 6,500 19.92 19.92 19.16 0 0 0
26/02/2020
19.92
 24,320 19.08 20.43 19.76 0 0 0
25/02/2020
19.08
 14,800 19.59 20.35 19.08 0 0 0
24/02/2020
19.59
 34,100 19.67 20.01 19.59 0 0 0
21/02/2020
19.67
 14,300 19.67 20.35 19.67 0 0 0
20/02/2020
19.67
 4,027 19.76 19.76 19.67 0 0 0
19/02/2020
19.76
 200 20.60 20.60 19.76 0 0 0
18/02/2020
20.60
 3,600 20.26 20.60 19.92 0 0 0
17/02/2020
20.26
 5,400 21.11 21.11 19.92 0 0 0
14/02/2020
21.11
 18,100 21.03 21.11 20.18 0 0 0
13/02/2020
21.03
 13,000 20.60 21.03 20.35 0 0 0
12/02/2020
20.60
 31,800 20.69 20.69 20.18 0 5,000 -0.1
11/02/2020
20.69
 34,000 21.11 21.11 19.92 0 10,000 -0.2
10/02/2020
21.11
 14,900 19.92 21.11 19.92 0 14,800 -0.3
07/02/2020
19.92
 27,800 19.92 19.92 19.92 0 26,300 -0.6
06/02/2020
19.92
 23,000 20.26 20.26 19.84 0 22,000 -0.5
05/02/2020
20.26
 0 20.26 20.26 20.26 0 0 0
04/02/2020
20.26
 0 20.26 20.26 20.26 0 0 0
03/02/2020
20.26
 2,200 19.84 20.26 19.50 0 0 0
31/01/2020
19.84
 4,300 20.35 20.35 19.84 0 2,700 -0.1
30/01/2020
20.35
 0 20.35 20.35 20.35 0 0 0
22/01/2020
20.35
 2,100 20.35 20.35 18.91 0 0 0
21/01/2020
20.35
 0 20.35 20.35 20.35 0 0 0
20/01/2020
20.35
 0 20.35 20.35 20.35 0 0 0
17/01/2020
20.35
 0 20.35 20.35 20.35 0 0 0
16/01/2020
20.35
 0 20.35 20.35 20.35 0 0 0
15/01/2020
20.35
 1,700 20.35 20.35 20.35 0 0 0
14/01/2020
20.35
 2,000 20.35 20.35 20.35 0 0 0
13/01/2020
20.35
 900 20.69 20.69 20.35 0 0 0
10/01/2020
20.69
 0 20.69 20.69 20.69 0 0 0
09/01/2020
20.69
 0 20.69 20.69 20.69 0 0 0
08/01/2020
20.69
 0 20.69 20.69 20.69 0 0 0
07/01/2020
20.69
 200 20.35 20.69 20.69 0 0 0
06/01/2020
20.35
 0 20.35 20.35 20.35 0 0 0
03/01/2020
20.35
 4,035 19.59 20.35 20.35 0 0 0
02/01/2020
19.59
 0 19.59 19.59 19.59 0 0 0
31/12/2019
19.59
 1,000 20.77 20.77 19.59 0 0 0
30/12/2019
20.77
 0 20.77 20.77 20.77 0 0 0
27/12/2019
20.77
 0 20.77 20.77 20.77 0 0 0
26/12/2019
20.77
 0 20.77 20.77 20.77 0 0 0
25/12/2019
20.77
 0 20.77 20.77 20.77 0 0 0
24/12/2019
20.77
 0 20.77 20.77 20.77 0 0 0
23/12/2019
20.77
 9,700 21.03 21.03 20.69 0 0 0
20/12/2019
21.03
 75 21.03 21.03 21.03 0 0 0
19/12/2019
21.03
 0 21.03 21.03 21.03 0 0 0
18/12/2019
21.03
 0 21.03 21.03 21.03 0 0 0
17/12/2019
21.03
 0 21.03 21.03 21.03 0 0 0
16/12/2019
21.03
 0 21.03 21.03 21.03 0 0 0
13/12/2019
21.03
 100 20.86 21.03 21.03 0 0 0
12/12/2019
20.86
 0 20.86 20.86 20.86 0 0 0
11/12/2019
20.86
 100 18.99 20.86 20.86 0 0 0
10/12/2019
18.99
 300 20.52 20.52 18.99 0 0 0
09/12/2019
20.52
 0 20.52 20.52 20.52 0 0 0
06/12/2019
20.52
 0 20.52 20.52 20.52 0 0 0
05/12/2019
20.52
 0 20.52 20.52 20.52 0 0 0
04/12/2019
20.52
 22,900 20.35 20.77 20.35 0 0 0
03/12/2019
20.35
 2,300 20.26 20.35 20.18 0 0 0
02/12/2019
20.26
 8,900 19.42 20.26 19.92 0 0 0
29/11/2019
19.42
 17,600 19.67 19.92 19.42 0 0 0
28/11/2019
19.67
 100 20.77 20.77 19.67 0 0 0
27/11/2019
20.77
 25,003 19.42 20.77 20.35 0 0 0
26/11/2019
19.42
 2,030 20.35 20.35 19.42 0 0 0
25/11/2019
20.35
 0 20.35 20.35 20.35 0 0 0
22/11/2019
20.35
 0 20.35 20.35 20.35 0 0 0
21/11/2019
20.35
 0 20.35 20.35 20.35 0 0 0
20/11/2019
20.35
 1,900 20.35 20.35 20.35 0 0 0
19/11/2019
20.35
 14,500 19.42 20.35 20.26 0 0 0
18/11/2019
19.42
 18,500 20.26 20.26 19.42 0 0 0
15/11/2019
20.26
 0 20.26 20.26 20.26 0 0 0
14/11/2019
20.26
 27,900 20.26 20.26 20.18 0 0 0
13/11/2019
20.26
 0 20.26 20.26 20.26 0 0 0
12/11/2019
20.26
 5,200 18.91 20.26 19.92 0 0 0
11/11/2019
18.91
 167 19.92 19.92 18.91 0 167 -0.0
08/11/2019
19.92
 0 19.92 19.92 19.92 0 0 0
07/11/2019
19.92
 6,000 20.01 20.01 19.92 0 0 0
06/11/2019
20.01
 4,600 20.77 20.77 19.50 0 0 0
05/11/2019
20.77
 3,830 19.92 20.77 19.50 0 0 0
04/11/2019
19.92
 7,600 19.50 19.92 19.50 0 2,900 -0.1
01/11/2019
19.50
 14,110 19.50 19.50 19.50 0 7,500 -0.2
31/10/2019
19.50
 11,600 19.92 19.92 18.74 0 8,800 -0.2
30/10/2019
19.92
 6,500 19.16 19.92 19.16 0 0 0
29/10/2019
19.16
 0 19.16 19.16 19.16 0 0 0
28/10/2019
19.16
 1,300 19.50 19.50 19.16 0 0 0
25/10/2019
19.50
 2,700 19.33 19.84 19.50 0 0 0
24/10/2019
19.33
 0 19.33 19.33 19.33 0 0 0
23/10/2019
19.33
 1,600 19.42 19.42 18.48 0 0 0
22/10/2019
19.42
 2,300 19.16 19.42 19.42 0 0 0
21/10/2019
19.16
 1,300 19.50 19.50 19.16 0 0 0
18/10/2019
19.50
 3,700 19.33 19.50 19.50 0 0 0
17/10/2019
19.33
 10,700 20.09 20.09 18.65 0 0 0
16/10/2019
20.09
 6,940 19.33 20.09 20.01 0 6,700 -0.2
15/10/2019
19.33
 0 19.33 19.33 19.33 0 0 0
14/10/2019
19.33
 17,717 19.16 19.50 19.25 0 0 0
11/10/2019
19.16
 5,000 19.50 19.50 19.16 0 0 0
10/10/2019
19.50
 100 19.92 19.92 19.50 0 0 0
09/10/2019
19.92
 1,105 20.26 20.26 19.50 0 0 0
08/10/2019
20.26
 200 20.09 20.26 20.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |