CTCP Sông Đà 505 (s55)

62.90
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
(2026-05-13) 		-4.10 -6.12% 5,100 0 0
62.90
67
62.90
2 tháng
(2026-04-13) 		-0.62 -0.98% 7,100 0 0
62
67
62.90
3 tháng
(2026-03-16) 		-1.99 -3.07% 14,000 -1,800 -0.1
62
67
62.90
6 tháng
(2025-12-15) 		6.61 11.74% 32,900 -1,000 -0.1
54.43
67
62.90
12 tháng
(2025-06-17) 		12.99 26.02% 90,500 -2,900 -0.2
49.91
67
62.90
24 tháng
(2024-06-24) 		14.98 31.26% 366,280 -18,400 -1.0
44.09
67.29
62.90
36 tháng
(2023-06-28) 		17.22 37.70% 3,670,820 -21,327 -1.1
43.25
67.29
62.90
60 tháng
(2021-07-08) 		34.18 118.99% 11,504,856 -16,327 -0.9
27.65
67.29
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2018
17.09
 6,200 16.62 17.09 16.62 0 0 0
08/01/2018
16.62
 44,900 16.62 16.76 16.56 3,000 2,400 0.0
05/01/2018
16.62
 9,560 16.76 16.82 16.62 0 0 0
04/01/2018
16.76
 16,480 16.76 16.82 16.56 0 6,700 -0.2
03/01/2018
16.76
 6,500 16.82 16.82 16.76 0 0 0
02/01/2018
16.82
 6,500 17.16 17.16 16.62 1,600 0 0.0
29/12/2017
17.16
 200 16.96 17.16 16.89 0 0 0
28/12/2017
16.96
 8,400 16.96 16.96 16.96 0 0 0
27/12/2017
16.96
 5,500 17.02 17.02 16.96 2,700 0 0.1
26/12/2017
17.02
 14,500 17.36 17.36 17.02 5,000 0 0.1
25/12/2017
17.36
 7,404 16.89 17.36 16.96 3,500 0 0.1
22/12/2017
16.89
 1,650 17.43 17.43 16.89 0 0 0
21/12/2017
17.43
 1,300 17.43 17.43 17.29 0 0 0
20/12/2017
17.43
 1,700 17.43 18.10 17.43 0 0 0
19/12/2017
17.43
 1,500 17.29 17.43 17.09 0 0 0
18/12/2017
17.29
 200 17.76 17.76 17.29 0 0 0
15/12/2017
17.76
 2,410 17.16 17.76 17.02 0 1,000 -0.0
14/12/2017
17.16
 9,000 17.23 17.23 17.16 0 1,000 -0.0
13/12/2017
17.23
 6,320 17.16 17.23 17.09 1,000 2,000 -0.0
12/12/2017
17.16
 18,080 17.23 17.23 17.02 200 0 0.0
11/12/2017
17.23
 20 17.23 17.23 17.23 0 0 0
08/12/2017
17.23
 5,600 17.29 17.29 17.09 0 900 -0.0
07/12/2017
17.29
 2,600 17.29 17.29 17.16 0 100 -0.0
06/12/2017
17.29
 2,914 17.29 17.29 17.16 0 0 0
05/12/2017
17.29
 27,120 17.36 17.36 17.29 0 1,100 -0.0
04/12/2017
17.36
 9,820 17.36 17.36 17.23 0 0 0
01/12/2017
17.36
 9,600 17.36 17.43 17.23 0 700 -0.0
30/11/2017
17.36
 460 17.43 17.43 17.36 0 0 0
29/11/2017
17.43
 35,000 17.43 17.49 17.16 0 800 -0.0
28/11/2017
17.43
 1,900 17.43 17.43 17.16 0 100 -0.0
27/11/2017
17.43
 1,920 17.43 17.43 17.09 0 100 -0.0
24/11/2017
17.43
 2,800 17.29 17.43 17.09 0 100 -0.0
23/11/2017
17.29
 4,020 17.36 17.36 17.29 0 0 0
22/11/2017
17.36
 900 17.49 17.49 17.36 0 0 0
21/11/2017
17.49
 1,110 17.49 17.49 17.49 0 500 -0.0
20/11/2017
17.49
 108,500 17.43 17.69 17.29 0 2,000 -0.1
17/11/2017
17.43
 24,980 17.49 17.49 17.29 0 0 0
16/11/2017
17.49
 4,800 17.43 17.49 17.36 0 1,100 -0.0
15/11/2017
17.43
 7,123 17.49 17.49 17.29 0 1,400 -0.0
14/11/2017
17.49
 9,600 17.43 17.49 17.29 0 1,100 -0.0
13/11/2017
17.43
 2,570 17.29 17.43 17.36 0 500 -0.0
10/11/2017
17.29
 1,980 17.36 17.56 17.29 0 600 -0.0
09/11/2017
17.36
 17,600 17.23 17.36 17.16 100 0 0.0
08/11/2017
17.23
 7,800 17.29 17.29 17.09 0 0 0
07/11/2017
17.29
 0 17.29 17.29 17.29 0 0 0
06/11/2017
17.29
 10,000 17.43 17.43 17.29 0 0 0
03/11/2017
17.43
 2,260 17.49 17.49 17.43 0 1,000 -0.0
02/11/2017
17.49
 3,500 17.29 17.49 16.96 0 1,900 -0.0
01/11/2017
17.29
 17,800 17.29 17.43 17.09 0 900 -0.0
31/10/2017
17.29
 8,000 17.69 17.69 17.16 0 0 0
30/10/2017
17.69
 400 17.76 17.76 17.29 0 100 -0.0
27/10/2017
17.76
 7,600 17.83 17.83 17.76 0 0 0
26/10/2017
17.83
 14,100 17.83 17.83 17.76 0 2,000 -0.1
25/10/2017
17.83
 16,200 17.43 17.83 17.43 0 2,000 -0.1
24/10/2017
17.43
 8,900 17.43 17.43 16.82 0 900 -0.0
23/10/2017
17.43
 3,600 17.43 17.43 16.96 0 100 -0.0
20/10/2017
17.43
 14,502 17.43 17.43 17.43 0 0 0
19/10/2017
17.43
 1,500 17.43 17.43 17.43 0 0 0
18/10/2017
17.43
 7,400 17.43 17.49 17.43 2,500 400 0.1
17/10/2017
17.43
 2,100 17.49 17.49 17.43 0 100 -0.0
16/10/2017
17.49
 23,140 17.56 17.56 17.16 0 1,000 -0.0
13/10/2017
17.56
 3,000 17.56 17.56 17.56 0 500 -0.0
12/10/2017
17.56
 2,100 17.56 17.63 17.56 0 1,000 -0.0
11/10/2017
17.56
 3,660 17.63 17.63 17.56 0 500 -0.0
10/10/2017
17.63
 2,510 17.56 17.63 17.49 0 500 -0.0
09/10/2017
17.56
 5,900 17.56 17.63 17.23 0 0 0
06/10/2017
17.56
 2,500 17.63 17.63 17.56 0 500 -0.0
05/10/2017
17.63
 9,500 17.63 17.63 17.09 0 0 0
04/10/2017
17.63
 2,800 17.49 17.76 17.23 0 500 -0.0
03/10/2017
17.49
 10,107 17.56 17.76 17.49 0 500 -0.0
02/10/2017
17.56
 15,900 17.56 17.76 17.49 0 400 -0.0
29/09/2017
17.56
 19,500 17.63 17.83 17.56 0 400 -0.0
28/09/2017
17.63
 3,728 17.76 17.83 17.63 300 400 -0.0
27/09/2017
17.76
 16,300 17.90 17.96 17.56 0 400 -0.0
26/09/2017
17.90
 3,900 17.83 17.90 17.83 0 400 -0.0
25/09/2017
17.83
 1,400 17.83 17.96 17.83 0 0 0
22/09/2017
17.83
 9,200 17.76 17.96 16.02 0 1,600 -0.0
21/09/2017
17.76
 40,900 18.10 18.10 17.76 0 0 0
20/09/2017
18.10
 18,300 18.43 18.43 18.03 0 0 0
19/09/2017
18.43
 14,700 18.43 18.43 18.03 0 400 -0.0
18/09/2017
18.43
 38,940 18.43 18.57 18.10 0 100 -0.0
15/09/2017
18.43
 147,040 18.16 18.63 18.16 0 800 -0.0
14/09/2017
18.16
 31,500 17.90 18.16 17.90 0 600 -0.0
13/09/2017
17.90
 13,200 18.10 18.10 17.76 0 0 0
12/09/2017
18.10
 9,300 18.30 18.30 17.63 0 0 0
11/09/2017
18.30
 11,100 18.43 18.43 17.96 0 0 0
08/09/2017
18.43
 4,800 18.77 18.77 17.90 0 0 0
07/09/2017
18.77
 1,080 18.30 18.77 18.77 0 1,000 -0.0
06/09/2017
18.30
 13,000 18.43 18.43 18.10 0 400 -0.0
05/09/2017
18.43
 9,100 18.43 18.43 18.10 0 800 -0.0
01/09/2017
18.43
 1,800 18.50 18.50 18.10 0 0 0
31/08/2017
18.50
 16,600 18.50 18.50 17.83 0 0 0
30/08/2017
18.50
 14,220 18.50 18.50 18.30 0 0 0
29/08/2017
18.50
 4,800 18.50 18.50 18.43 0 0 0
28/08/2017
18.50
 8,200 18.23 18.63 18.30 0 0 0
25/08/2017
18.23
 3,240 18.50 18.77 18.16 0 0 0
24/08/2017
18.50
 10,848 18.57 18.70 18.16 0 0 0
23/08/2017
18.57
 10,100 18.70 18.70 18.50 0 0 0
22/08/2017
18.70
 4,600 18.70 18.70 18.43 0 0 0
21/08/2017
18.70
 7,020 18.70 18.70 18.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |