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)
17/10/2017
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
14/07/2017
19.82
 34,500 20.03 20.03 19.82 0 0 0
13/07/2017
20.03
 38,800 19.75 20.03 19.62 0 0 0
12/07/2017
19.75
 3,700 19.82 19.82 19.55 0 0 0
11/07/2017
19.82
 12,130 19.75 20.03 19.34 0 100 -0.0
10/07/2017
19.75
 7,900 19.75 19.82 19.41 0 0 0
07/07/2017
19.75
 15,700 20.03 20.03 19.75 0 0 0
06/07/2017
20.03
 12,700 20.44 20.44 19.55 0 0 0
05/07/2017
20.44
 1,300 19.75 20.51 20.44 0 0 0
04/07/2017
19.75
 46,800 20.58 20.58 19.62 0 0 0
03/07/2017
20.58
 3,500 21.06 21.06 19.48 0 0 0
30/06/2017
21.06
 0 21.06 21.06 21.06 0 0 0
29/06/2017
21.06
 5,400 20.44 21.06 20.44 0 0 0
28/06/2017
20.44
 47,750 20.10 20.51 20.10 0 40,000 -1.2
27/06/2017
20.10
 4,710 20.51 20.51 19.89 0 0 0
26/06/2017
20.51
 22,200 20.10 20.58 20.10 100 0 0.0
23/06/2017
20.10
 11,600 20.37 21.60 20.10 0 0 0
22/06/2017
20.37
 64,790 19.89 21.88 19.96 0 0 0
21/06/2017
19.89
 2,200 19.89 19.89 19.55 0 0 0
20/06/2017
19.89
 7,720 19.75 19.89 19.75 0 0 0
19/06/2017
19.75
 5,500 19.62 19.82 19.55 0 0 0
16/06/2017
19.62
 14,100 19.62 19.68 19.34 0 0 0
15/06/2017
19.62
 600 19.20 19.62 19.20 0 0 0
14/06/2017
19.20
 8,500 19.41 20.71 19.20 0 0 0
13/06/2017
19.41
 4,300 19.55 19.55 19.20 0 0 0
12/06/2017
19.55
 1,480 19.75 19.75 19.20 0 0 0
09/06/2017
19.75
 0 19.75 19.75 19.75 0 0 0
08/06/2017
19.75
 7,600 19.55 19.75 19.20 0 0 0
07/06/2017
19.55
 13,800 19.41 19.89 19.27 0 0 0
06/06/2017
19.41
 6,500 19.41 20.23 19.41 0 0 0
05/06/2017
19.41
 1,915 19.62 19.62 19.41 0 0 0
02/06/2017
19.62
 1,000 19.82 19.82 19.55 0 0 0
01/06/2017
19.82
 0 19.82 19.82 19.82 0 0 0
31/05/2017
19.82
 2,120 20.16 20.16 19.20 0 0 0
30/05/2017
20.16
 200 19.55 20.16 19.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |