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)
25/12/2018
21.64
 1,400 22.07 22.07 19.94 0 0 0
24/12/2018
22.07
 9,100 22.07 22.07 19.94 0 100 -0.0
21/12/2018
22.07
 400 22.07 22.07 21.05 0 0 0
20/12/2018
22.07
 92 22.07 22.07 22.07 0 0 0
19/12/2018
22.07
 0 22.07 22.07 22.07 0 0 0
18/12/2018
22.07
 0 22.07 22.07 22.07 0 0 0
17/12/2018
22.07
 0 22.07 22.07 22.07 0 0 0
14/12/2018
22.07
 6,600 22.07 22.07 22.07 0 0 0
13/12/2018
22.07
 22,269 21.90 22.07 21.90 13,900 0 0.4
12/12/2018
21.90
 11,511 21.56 21.90 21.56 8,000 0 0.2
11/12/2018
21.56
 1,044 21.22 21.56 21.22 0 0 0
10/12/2018
21.22
 11,900 20.54 21.90 20.96 0 0 0
07/12/2018
20.54
 10,500 21.05 21.05 20.54 0 0 0
06/12/2018
21.05
 11,600 21.22 21.22 19.94 0 0 0
05/12/2018
21.22
 900 21.22 21.22 21.22 0 0 0
04/12/2018
21.22
 696 21.22 21.22 19.61 0 0 0
03/12/2018
21.22
 1,200 20.20 21.22 19.52 0 0 0
30/11/2018
20.20
 0 20.20 20.20 20.20 0 0 0
29/11/2018
20.20
 0 20.20 20.20 20.20 0 0 0
28/11/2018
20.20
 300 19.52 20.20 20.20 100 200 -0.0
27/11/2018
19.52
 1,100 21.22 21.22 19.52 0 0 0
26/11/2018
21.22
 0 21.22 21.22 21.22 0 0 0
23/11/2018
21.22
 0 21.22 21.22 21.22 0 0 0
22/11/2018
21.22
 0 21.22 21.22 21.22 0 0 0
21/11/2018
21.22
 100 20.03 21.22 21.22 0 0 0
20/11/2018
20.03
 0 20.03 20.03 20.03 0 0 0
19/11/2018
20.03
 72 20.03 20.03 20.03 0 0 0
16/11/2018
20.03
 200 20.03 20.03 20.03 0 0 0
15/11/2018
20.03
 100 20.03 20.03 20.03 0 0 0
14/11/2018
20.03
 0 20.03 20.03 20.03 0 0 0
13/11/2018
20.03
 3,000 20.71 20.71 20.03 0 0 0
12/11/2018
20.71
 300 20.28 20.71 19.61 0 0 0
09/11/2018
20.28
 6,036 20.37 20.37 19.94 0 0 0
08/11/2018
20.37
 0 20.37 20.37 20.37 0 0 0
07/11/2018
20.37
 10,700 19.94 21.05 20.37 0 0 0
06/11/2018
19.94
 10,600 20.37 21.05 19.61 0 0 0
05/11/2018
20.37
 5,040 21.22 21.22 20.37 0 0 0
02/11/2018
21.22
 10 21.22 21.22 21.22 0 0 0
01/11/2018
21.22
 11,000 21.90 21.90 20.37 0 0 0
31/10/2018
21.90
 640 21.22 21.90 19.61 0 0 0
30/10/2018
21.22
 19,167 21.90 21.90 21.22 0 0 0
29/10/2018
21.90
 0 21.90 21.90 21.90 0 0 0
26/10/2018
21.90
 0 21.90 21.90 21.90 0 0 0
25/10/2018
21.90
 14,000 21.39 21.90 20.88 0 0 0
24/10/2018
21.39
 3,800 22.49 22.49 21.39 0 0 0
23/10/2018
22.49
 10,600 22.49 22.58 21.22 0 200 -0.0
22/10/2018
22.49
 0 22.49 22.49 22.49 0 0 0
19/10/2018
22.49
 6,400 22.92 22.92 22.07 0 0 0
18/10/2018
22.92
 4,244 22.75 22.92 22.92 0 0 0
17/10/2018
22.75
 12,200 22.92 22.92 22.49 0 0 0
16/10/2018
22.92
 12,700 22.07 22.92 21.22 0 0 0
15/10/2018
22.07
 200 21.22 22.07 22.07 0 0 0
12/10/2018
21.22
 5,000 21.90 21.90 21.22 0 0 0
11/10/2018
21.90
 17,600 22.32 22.32 20.79 0 0 0
10/10/2018
22.32
 4,514 21.22 22.32 21.30 0 0 0
09/10/2018
21.22
 20,900 21.30 21.47 21.22 0 0 0
08/10/2018
21.30
 10,000 21.64 21.64 21.22 0 0 0
05/10/2018
21.64
 300 22.66 22.66 21.22 0 0 0
04/10/2018
22.66
 11,000 22.41 22.66 22.07 0 5,000 -0.1
03/10/2018
22.41
 9,200 21.81 22.41 21.39 0 6,100 -0.2
02/10/2018
21.81
 30 21.81 21.81 21.81 0 0 0
01/10/2018
21.81
 15,530 22.07 22.07 21.81 0 9,700 -0.3
28/09/2018
22.07
 3,724 22.66 22.66 22.07 0 0 0
27/09/2018
22.66
 6,400 22.75 22.83 22.49 0 0 0
26/09/2018
22.75
 4,104 22.75 22.75 21.22 0 0 0
25/09/2018
22.75
 0 22.75 22.75 22.75 0 0 0
24/09/2018
22.75
 4,236 22.58 22.75 22.07 0 0 0
21/09/2018
22.58
 26,845 22.83 23.09 22.07 0 0 0
20/09/2018
22.83
 22,810 22.58 23.09 22.49 0 800 -0.0
19/09/2018
22.58
 13,301 22.66 22.92 22.58 0 0 0
18/09/2018
22.66
 27,000 22.15 22.92 22.49 0 0 0
17/09/2018
22.15
 8,300 22.32 22.49 22.15 0 0 0
14/09/2018
22.32
 17,702 21.90 22.32 21.90 0 0 0
13/09/2018
21.90
 41,000 21.30 21.90 21.22 0 9,800 -0.3
12/09/2018
21.30
 3,000 21.22 21.30 21.22 0 0 0
11/09/2018
21.22
 14,208 21.22 21.47 21.13 0 8 -0.0
10/09/2018
21.22
 16,569 20.37 21.22 20.37 0 2,000 -0.0
07/09/2018
20.37
 600 19.52 20.37 19.69 0 0 0
06/09/2018
19.52
 121 20.62 20.62 19.52 0 0 0
05/09/2018
20.62
 15,100 20.79 20.79 20.37 0 9,500 -0.2
04/09/2018
20.79
 3,600 20.88 20.88 20.54 0 0 0
31/08/2018
20.88
 37,400 20.37 20.96 20.45 0 2,000 -0.0
30/08/2018
20.37
 34,170 19.52 21.05 19.52 0 13,400 -0.3
29/08/2018
19.52
 16,900 19.61 19.94 19.52 0 4,300 -0.1
28/08/2018
19.61
 3,300 19.78 20.11 19.61 0 0 0
27/08/2018
19.78
 17,600 19.69 19.78 19.52 0 0 0
24/08/2018
19.69
 0 19.69 19.69 19.69 0 0 0
23/08/2018
19.69
 8,232 19.78 19.86 19.52 0 0 0
22/08/2018
19.78
 13,500 19.01 19.86 19.01 0 0 0
21/08/2018
19.01
 100 19.52 19.52 19.01 0 0 0
20/08/2018
19.52
 90 19.52 19.52 19.52 0 0 0
17/08/2018
19.52
 0 19.52 19.52 19.52 0 0 0
16/08/2018
19.52
 14,000 19.52 19.52 19.35 0 0 0
15/08/2018
19.52
 1,800 19.52 19.52 18.42 0 0 0
14/08/2018
19.52
 900 19.01 19.52 19.52 0 0 0
13/08/2018
19.01
 4,450 19.18 19.52 19.01 0 0 0
10/08/2018
19.18
 2,700 19.52 19.52 19.10 0 0 0
09/08/2018
19.52
 0 19.52 19.52 19.52 0 0 0
08/08/2018
19.52
 5,000 19.35 19.52 19.44 0 0 0
07/08/2018
19.35
 500 18.84 19.35 19.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |