CTCP Sông Đà 505 (s55)

59
0.20
(0.34%)
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
(2025-12-29) 		3.30 5.92% 6,200 -100 -0.0
55.70
59
58.80
2 tháng
(2025-12-01) 		2 3.51% 8,000 -1,400 -0.1
55.70
59
58.80
3 tháng
(2025-10-30) 		2 3.51% 12,400 -1,800 -0.1
55.70
59
58.80
6 tháng
(2025-08-01) 		1 1.72% 31,100 -1,700 -0.1
55.70
64
58.80
12 tháng
(2025-02-03) 		-9.85 -14.31% 310,832 -17,400 -0.9
51.07
68.85
58.80
24 tháng
(2024-02-15) 		14.27 31.89% 1,510,577 -20,500 -1.1
44.73
68.85
58.80
36 tháng
(2023-02-13) 		10.84 22.50% 7,333,560 -20,427 -1.1
43.97
68.85
58.80
60 tháng
(2021-02-23) 		25.27 74.89% 12,038,952 -18,955 -1.0
28.30
68.85
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2018
17.21
 140 17.21 17.21 17.21 0 0 0
23/01/2018
17.21
 500 17.49 17.76 17.08 0 0 0
22/01/2018
17.49
 4,260 17.28 17.49 17.15 0 0 0
19/01/2018
17.28
 1,700 17.21 17.28 17.15 0 0 0
18/01/2018
17.21
 12,700 17.21 17.21 17.21 0 800 -0.0
17/01/2018
17.21
 21,210 17.49 17.49 17.15 0 3,000 -0.1
16/01/2018
17.49
 5,081 18.17 18.17 17.15 0 500 -0.0
15/01/2018
18.17
 4,111 17.15 18.17 17.01 0 0 0
12/01/2018
17.15
 2,800 17.15 17.15 17.15 0 0 0
11/01/2018
17.15
 69,650 17.15 17.42 17.15 2,000 0 0.1
10/01/2018
17.15
 14,220 17.49 17.49 17.15 0 0 0
09/01/2018
17.49
 6,200 17.01 17.49 17.01 0 0 0
08/01/2018
17.01
 44,900 17.01 17.15 16.94 3,000 2,400 0.0
05/01/2018
17.01
 9,560 17.15 17.21 17.01 0 0 0
04/01/2018
17.15
 16,480 17.15 17.21 16.94 0 6,700 -0.2
03/01/2018
17.15
 6,500 17.21 17.21 17.15 0 0 0
02/01/2018
17.21
 6,500 17.56 17.56 17.01 1,600 0 0.0
29/12/2017
17.56
 200 17.35 17.56 17.28 0 0 0
28/12/2017
17.35
 8,400 17.35 17.35 17.35 0 0 0
27/12/2017
17.35
 5,500 17.42 17.42 17.35 2,700 0 0.1
26/12/2017
17.42
 14,500 17.76 17.76 17.42 5,000 0 0.1
25/12/2017
17.76
 7,404 17.28 17.76 17.35 3,500 0 0.1
22/12/2017
17.28
 1,650 17.83 17.83 17.28 0 0 0
21/12/2017
17.83
 1,300 17.83 17.83 17.69 0 0 0
20/12/2017
17.83
 1,700 17.83 18.52 17.83 0 0 0
19/12/2017
17.83
 1,500 17.69 17.83 17.49 0 0 0
18/12/2017
17.69
 200 18.17 18.17 17.69 0 0 0
15/12/2017
18.17
 2,410 17.56 18.17 17.42 0 1,000 -0.0
14/12/2017
17.56
 9,000 17.63 17.63 17.56 0 1,000 -0.0
13/12/2017
17.63
 6,320 17.56 17.63 17.49 1,000 2,000 -0.0
12/12/2017
17.56
 18,080 17.63 17.63 17.42 200 0 0.0
11/12/2017
17.63
 20 17.63 17.63 17.63 0 0 0
08/12/2017
17.63
 5,600 17.69 17.69 17.49 0 900 -0.0
07/12/2017
17.69
 2,600 17.69 17.69 17.56 0 100 -0.0
06/12/2017
17.69
 2,914 17.69 17.69 17.56 0 0 0
05/12/2017
17.69
 27,120 17.76 17.76 17.69 0 1,100 -0.0
04/12/2017
17.76
 9,820 17.76 17.76 17.63 0 0 0
01/12/2017
17.76
 9,600 17.76 17.83 17.63 0 700 -0.0
30/11/2017
17.76
 460 17.83 17.83 17.76 0 0 0
29/11/2017
17.83
 35,000 17.83 17.90 17.56 0 800 -0.0
28/11/2017
17.83
 1,900 17.83 17.83 17.56 0 100 -0.0
27/11/2017
17.83
 1,920 17.83 17.83 17.49 0 100 -0.0
24/11/2017
17.83
 2,800 17.69 17.83 17.49 0 100 -0.0
23/11/2017
17.69
 4,020 17.76 17.76 17.69 0 0 0
22/11/2017
17.76
 900 17.90 17.90 17.76 0 0 0
21/11/2017
17.90
 1,110 17.90 17.90 17.90 0 500 -0.0
20/11/2017
17.90
 108,500 17.83 18.11 17.69 0 2,000 -0.1
17/11/2017
17.83
 24,980 17.90 17.90 17.69 0 0 0
16/11/2017
17.90
 4,800 17.83 17.90 17.76 0 1,100 -0.0
15/11/2017
17.83
 7,123 17.90 17.90 17.69 0 1,400 -0.0
14/11/2017
17.90
 9,600 17.83 17.90 17.69 0 1,100 -0.0
13/11/2017
17.83
 2,570 17.69 17.83 17.76 0 500 -0.0
10/11/2017
17.69
 1,980 17.76 17.97 17.69 0 600 -0.0
09/11/2017
17.76
 17,600 17.63 17.76 17.56 100 0 0.0
08/11/2017
17.63
 7,800 17.69 17.69 17.49 0 0 0
07/11/2017
17.69
 0 17.69 17.69 17.69 0 0 0
06/11/2017
17.69
 10,000 17.83 17.83 17.69 0 0 0
03/11/2017
17.83
 2,260 17.90 17.90 17.83 0 1,000 -0.0
02/11/2017
17.90
 3,500 17.69 17.90 17.35 0 1,900 -0.0
01/11/2017
17.69
 17,800 17.69 17.83 17.49 0 900 -0.0
31/10/2017
17.69
 8,000 18.11 18.11 17.56 0 0 0
30/10/2017
18.11
 400 18.17 18.17 17.69 0 100 -0.0
27/10/2017
18.17
 7,600 18.24 18.24 18.17 0 0 0
26/10/2017
18.24
 14,100 18.24 18.24 18.17 0 2,000 -0.1
25/10/2017
18.24
 16,200 17.83 18.24 17.83 0 2,000 -0.1
24/10/2017
17.83
 8,900 17.83 17.83 17.21 0 900 -0.0
23/10/2017
17.83
 3,600 17.83 17.83 17.35 0 100 -0.0
20/10/2017
17.83
 14,502 17.83 17.83 17.83 0 0 0
19/10/2017
17.83
 1,500 17.83 17.83 17.83 0 0 0
18/10/2017
17.83
 7,400 17.83 17.90 17.83 2,500 400 0.1
17/10/2017
17.83
 2,100 17.90 17.90 17.83 0 100 -0.0
16/10/2017
17.90
 23,140 17.97 17.97 17.56 0 1,000 -0.0
13/10/2017
17.97
 3,000 17.97 17.97 17.97 0 500 -0.0
12/10/2017
17.97
 2,100 17.97 18.04 17.97 0 1,000 -0.0
11/10/2017
17.97
 3,660 18.04 18.04 17.97 0 500 -0.0
10/10/2017
18.04
 2,510 17.97 18.04 17.90 0 500 -0.0
09/10/2017
17.97
 5,900 17.97 18.04 17.63 0 0 0
06/10/2017
17.97
 2,500 18.04 18.04 17.97 0 500 -0.0
05/10/2017
18.04
 9,500 18.04 18.04 17.49 0 0 0
04/10/2017
18.04
 2,800 17.90 18.17 17.63 0 500 -0.0
03/10/2017
17.90
 10,107 17.97 18.17 17.90 0 500 -0.0
02/10/2017
17.97
 15,900 17.97 18.17 17.90 0 400 -0.0
29/09/2017
17.97
 19,500 18.04 18.24 17.97 0 400 -0.0
28/09/2017
18.04
 3,728 18.17 18.24 18.04 300 400 -0.0
27/09/2017
18.17
 16,300 18.31 18.38 17.97 0 400 -0.0
26/09/2017
18.31
 3,900 18.24 18.31 18.24 0 400 -0.0
25/09/2017
18.24
 1,400 18.24 18.38 18.24 0 0 0
22/09/2017
18.24
 9,200 18.17 18.38 16.39 0 1,600 -0.0
21/09/2017
18.17
 40,900 18.52 18.52 18.17 0 0 0
20/09/2017
18.52
 18,300 18.86 18.86 18.45 0 0 0
19/09/2017
18.86
 14,700 18.86 18.86 18.45 0 400 -0.0
18/09/2017
18.86
 38,940 18.86 19.00 18.52 0 100 -0.0
15/09/2017
18.86
 147,040 18.59 19.07 18.59 0 800 -0.0
14/09/2017
18.59
 31,500 18.31 18.59 18.31 0 600 -0.0
13/09/2017
18.31
 13,200 18.52 18.52 18.17 0 0 0
12/09/2017
18.52
 9,300 18.72 18.72 18.04 0 0 0
11/09/2017
18.72
 11,100 18.86 18.86 18.38 0 0 0
08/09/2017
18.86
 4,800 19.20 19.20 18.31 0 0 0
07/09/2017
19.20
 1,080 18.72 19.20 19.20 0 1,000 -0.0
06/09/2017
18.72
 13,000 18.86 18.86 18.52 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |