CTCP Sông Đà 505 (s55)

57
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
(2025-11-05) 		0 0% 2,800 -1,300 -0.1
56
57
57
2 tháng
(2025-10-06) 		0 0% 6,900 -1,700 -0.1
56
57
57
3 tháng
(2025-09-08) 		-1.10 -1.89% 10,600 -1,700 -0.1
56
58.50
57
6 tháng
(2025-06-09) 		0.13 0.23% 61,300 -1,900 -0.1
51.07
64
57
12 tháng
(2024-12-10) 		-5.96 -9.46% 304,645 -17,300 -0.9
51.07
68.85
57
24 tháng
(2023-12-18) 		11.60 25.54% 1,965,795 -20,300 -1.1
44.26
68.85
57
36 tháng
(2022-12-21) 		10.14 21.63% 7,690,011 -24,027 -1.2
43.97
68.85
57
60 tháng
(2020-12-31) 		30.19 112.61% 12,559,211 -18,855 -1.0
25.30
68.85
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2017
18.86
 9,100 18.86 18.86 18.52 0 800 -0.0
01/09/2017
18.86
 1,800 18.93 18.93 18.52 0 0 0
31/08/2017
18.93
 16,600 18.93 18.93 18.24 0 0 0
30/08/2017
18.93
 14,220 18.93 18.93 18.72 0 0 0
29/08/2017
18.93
 4,800 18.93 18.93 18.86 0 0 0
28/08/2017
18.93
 8,200 18.65 19.07 18.72 0 0 0
25/08/2017
18.65
 3,240 18.93 19.20 18.59 0 0 0
24/08/2017
18.93
 10,848 19.00 19.14 18.59 0 0 0
23/08/2017
19.00
 10,100 19.14 19.14 18.93 0 0 0
22/08/2017
19.14
 4,600 19.14 19.14 18.86 0 0 0
21/08/2017
19.14
 7,020 19.14 19.14 18.52 0 0 0
18/08/2017
19.14
 12,800 18.93 19.14 18.24 0 0 0
17/08/2017
18.93
 26,608 19.14 19.20 17.83 0 480 -0.0
16/08/2017
19.14
 26,630 19.14 19.20 19.14 0 0 0
15/08/2017
19.14
 26,420 19.48 19.48 19.14 0 0 0
14/08/2017
19.48
 5,500 19.20 19.48 19.00 0 0 0
11/08/2017
19.20
 21,401 19.27 19.27 19.07 0 0 0
10/08/2017
19.27
 36,620 19.55 19.55 19.07 0 0 0
09/08/2017
19.55
 35,930 19.55 19.55 19.14 0 0 0
08/08/2017
19.55
 12,120 19.82 19.82 19.48 0 0 0
07/08/2017
19.82
 12,840 19.89 20.10 19.62 0 0 0
04/08/2017
19.89
 34,028 19.89 20.10 19.48 0 0 0
03/08/2017
19.89
 21,712 19.62 19.89 19.55 0 8,500 -0.2
02/08/2017
19.62
 15,240 19.55 20.51 19.62 0 0 0
01/08/2017
19.55
 16,600 20.23 20.23 19.55 0 0 0
31/07/2017
20.23
 16,000 20.51 20.71 20.16 0 400 -0.0
28/07/2017
20.51
 1,900 20.37 20.51 20.44 0 0 0
27/07/2017
20.37
 24,830 19.75 21.26 20.10 0 300 -0.0
26/07/2017
19.75
 15,600 19.41 19.89 19.27 0 100 -0.0
25/07/2017
19.41
 700 19.48 19.48 19.00 0 0 0
24/07/2017
19.48
 4,000 19.20 19.48 19.20 0 400 -0.0
21/07/2017
19.20
 32,700 19.62 19.89 19.14 0 0 0
20/07/2017
19.62
 918 19.82 19.82 19.41 0 0 0
19/07/2017
19.82
 600 19.48 20.03 19.75 0 0 0
18/07/2017
19.48
 18,800 19.96 20.16 19.20 0 0 0
17/07/2017
19.96
 11,600 19.82 20.16 19.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |