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
(2026-01-19) 		8.40 14.48% 18,300 900 0.1
58
66.40
66.40
3 tháng
(2025-12-18) 		8.80 15.28% 19,600 800 0.0
55.70
66.40
66.40
6 tháng
(2025-09-19) 		9.80 17.31% 28,100 -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
(2024-03-28) 		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
(2021-04-13) 		34 104.92% 11,888,800 -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)
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
16/07/2019
21.26
 1,500 20.56 21.26 20.56 0 0 0
15/07/2019
20.56
 0 20.56 20.56 20.56 0 0 0
12/07/2019
20.56
 100 20.56 20.56 20.56 0 0 0
11/07/2019
20.56
 1,100 20.56 20.56 20.39 100 0 0.0
10/07/2019
20.56
 5,500 21.00 21.00 20.56 3,500 0 0.1
09/07/2019
21.00
 1,684 21.08 21.08 21.00 0 0 0
08/07/2019
21.08
 0 21.08 21.08 21.08 0 0 0
05/07/2019
21.08
 0 21.08 21.08 21.08 0 0 0
04/07/2019
21.08
 1,000 20.74 21.08 20.74 0 0 0
03/07/2019
20.74
 1,000 21.26 21.26 20.65 0 0 0
02/07/2019
21.26
 300 20.04 21.26 20.13 0 0 0
01/07/2019
20.04
 12,500 19.43 21.17 20.04 0 0 0
28/06/2019
19.43
 1,400 20.21 20.21 19.43 0 0 0
27/06/2019
20.21
 1,000 19.95 20.21 20.21 0 0 0
26/06/2019
19.95
 3,000 19.95 19.95 19.95 0 0 0
25/06/2019
19.95
 100 19.61 19.95 19.95 0 0 0
24/06/2019
19.61
 1,400 21.26 21.26 19.61 0 0 0
21/06/2019
21.26
 0 21.26 21.26 21.26 0 0 0
20/06/2019
21.26
 0 21.26 21.26 21.26 0 0 0
19/06/2019
21.26
 200 21.60 21.60 20.39 0 0 0
18/06/2019
21.60
 100 19.95 21.60 21.60 0 0 0
17/06/2019
19.95
 560 20.47 20.47 19.95 0 0 0
14/06/2019
20.47
 100 20.47 20.47 20.47 0 0 0
13/06/2019
20.47
 4,000 20.47 20.56 20.47 0 0 0
12/06/2019
20.47
 0 20.47 20.47 20.47 0 0 0
11/06/2019
20.47
 0 20.47 20.47 20.47 0 0 0
10/06/2019
20.47
 43,000 21.00 21.26 20.47 0 0 0
07/06/2019
21.00
 15,000 21.00 21.00 21.00 6,000 0 0.1
06/06/2019
21.00
 25,000 21.00 21.00 21.00 5,000 0 0.1
05/06/2019
21.00
 1,400 21.34 21.34 20.91 900 0 0.0
04/06/2019
21.34
 4,300 21.26 21.34 20.82 0 0 0
03/06/2019
21.26
 34,500 20.74 21.34 20.74 0 0 0
31/05/2019
20.74
 300 20.21 20.74 20.74 0 0 0
30/05/2019
20.21
 0 20.21 20.21 20.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |