CTCP Sông Đà 505 (s55)

59.50
0.70
(1.19%)
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)
13/04/2017
21.03
 4,500 21.03 21.03 20.75 0 0 0
12/04/2017
21.03
 10,500 21.03 21.14 20.86 0 0 0
11/04/2017
21.03
 5,800 20.86 21.42 20.92 0 0 0
10/04/2017
20.86
 10,600 21.53 21.53 20.86 0 0 0
07/04/2017
21.53
 1,900 21.59 21.59 20.81 0 0 0
05/04/2017
21.59
 8,700 21.53 21.59 20.92 0 0 0
04/04/2017
21.53
 11,500 21.59 21.64 21.14 0 0 0
03/04/2017
21.59
 7,700 21.64 21.92 21.31 0 0 0
31/03/2017
21.64
 14,680 21.59 22.53 21.47 0 0 0
30/03/2017
21.59
 25,002 21.59 21.92 21.20 0 0 0
29/03/2017
21.59
 12,800 21.47 21.70 21.20 0 0 0
28/03/2017
21.47
 24,900 22.14 22.70 21.47 0 0 0
27/03/2017
22.14
 78,100 20.58 22.64 20.58 0 0 0
24/03/2017
20.58
 13,500 20.70 20.70 20.53 0 0 0
23/03/2017
20.70
 14,700 20.58 20.70 20.58 0 0 0
22/03/2017
20.58
 15,800 20.64 20.86 20.58 0 800 -0.0
21/03/2017
20.64
 10,255 20.92 20.92 20.64 1,000 0 0.0
20/03/2017
20.92
 9,000 20.70 20.97 20.70 0 0 0
17/03/2017
20.70
 10,400 20.86 20.86 20.58 0 0 0
16/03/2017
20.86
 4,300 21.03 21.03 20.75 0 0 0
15/03/2017
21.03
 6,300 21.14 21.14 20.58 0 0 0
14/03/2017
21.14
 9,200 21.25 22.81 20.86 0 0 0
13/03/2017
21.25
 5,700 21.59 21.81 21.14 0 0 0
10/03/2017
21.59
 11,356 21.70 21.81 21.25 0 456 -0.0
09/03/2017
21.70
 36,000 21.14 22.25 21.42 0 0 0
08/03/2017
21.14
 93,516 20.70 21.25 20.58 0 72,300 -2.7
07/03/2017
20.70
 15,220 20.81 20.81 20.58 0 5,000 -0.2
06/03/2017
20.81
 6,100 20.86 21.03 20.75 0 0 0
03/03/2017
20.86
 14,916 21.03 21.03 20.64 0 2,500 -0.1
02/03/2017
21.03
 3,400 21.03 21.03 20.75 0 0 0
01/03/2017
21.03
 3,100 20.86 21.03 20.86 0 0 0
28/02/2017
20.86
 7,100 21.31 21.31 20.86 0 0 0
27/02/2017
21.31
 8,700 21.36 21.36 20.92 0 0 0
24/02/2017
21.36
 17,500 21.14 21.42 21.14 0 0 0
23/02/2017
21.14
 22,300 20.92 21.36 21.03 0 0 0
22/02/2017
20.92
 12,200 21.36 21.36 20.75 0 0 0
21/02/2017
21.36
 7,229 21.14 21.36 20.81 0 0 0
20/02/2017
21.14
 17,000 20.47 21.14 20.47 0 0 0
17/02/2017
20.47
 7,600 20.53 20.86 20.31 0 0 0
16/02/2017
20.53
 15,100 20.58 21.03 20.47 0 0 0
15/02/2017
20.58
 9,300 20.58 20.86 20.36 0 0 0
14/02/2017
20.58
 19,300 20.58 20.58 20.31 0 0 0
13/02/2017
20.58
 22,300 20.92 20.92 20.53 0 0 0
10/02/2017
20.92
 13,300 20.86 20.92 20.58 0 0 0
09/02/2017
20.86
 17,200 20.86 20.92 20.75 0 0 0
08/02/2017
20.86
 5,211 21.03 21.14 20.86 0 0 0
07/02/2017
21.03
 13,000 21.03 21.14 20.92 0 0 0
06/02/2017
21.03
 4,200 20.86 21.42 20.86 0 0 0
03/02/2017
20.86
 6,900 21.09 21.14 20.86 0 0 0
02/02/2017
21.09
 1,700 21.25 21.31 20.92 0 0 0
25/01/2017
21.25
 4,700 21.14 21.25 20.58 0 0 0
24/01/2017
21.14
 5,100 21.14 21.14 21.14 0 0 0
23/01/2017
21.14
 4,000 20.75 21.64 21.14 0 0 0
20/01/2017
20.75
 1,100 20.92 20.92 20.75 0 0 0
19/01/2017
20.92
 0 20.92 20.92 20.92 0 0 0
18/01/2017
20.92
 2,400 21.14 21.14 20.92 0 0 0
17/01/2017
21.14
 5,600 21.14 21.14 21.14 0 0 0
16/01/2017
21.14
 6,300 21.70 21.70 21.14 0 0 0
13/01/2017
21.70
 13,700 21.53 21.70 21.14 8,700 0 0.3
12/01/2017
21.53
 300 21.64 21.64 21.47 0 0 0
11/01/2017
21.64
 2,100 21.53 21.81 21.42 0 0 0
10/01/2017
21.53
 3,500 21.53 21.64 21.42 300 0 0.0
09/01/2017
21.53
 4,700 21.47 21.53 21.14 0 0 0
06/01/2017
21.47
 8,400 21.14 21.70 20.92 3,000 0 0.1
05/01/2017
21.14
 800 20.81 21.14 20.86 0 0 0
04/01/2017
20.81
 1,010 20.86 20.86 20.81 0 0 0
03/01/2017
20.86
 3,709 21.64 21.64 20.86 0 0 0
30/12/2016
21.64
 0 21.64 21.64 21.64 0 0 0
29/12/2016
21.64
 8,300 21.47 21.64 21.25 0 0 0
28/12/2016
21.47
 3,500 21.25 21.59 21.25 0 0 0
27/12/2016
21.25
 4,500 21.03 21.25 20.81 0 0 0
26/12/2016
21.03
 8,710 21.70 21.70 21.03 0 0 0
23/12/2016
21.70
 5,809 21.98 21.98 21.20 0 0 0
22/12/2016
21.98
 2,300 22.20 22.20 21.42 0 0 0
21/12/2016
22.20
 2,800 21.98 22.20 21.31 0 0 0
20/12/2016
21.98
 0 21.98 21.98 21.98 0 0 0
19/12/2016
21.98
 2,600 21.59 21.98 21.42 0 0 0
16/12/2016
21.59
 10,100 22.25 22.25 21.47 0 0 0
15/12/2016
22.25
 500 21.59 22.25 21.98 0 0 0
14/12/2016
21.59
 4,300 21.59 21.59 21.20 0 0 0
13/12/2016
21.59
 28,310 21.70 21.70 21.14 0 0 0
12/12/2016
21.70
 9,560 22.31 22.31 21.70 0 0 0
09/12/2016
22.31
 2,100 22.48 22.48 21.98 0 0 0
08/12/2016
22.48
 22,200 22.53 22.53 21.98 0 0 0
07/12/2016
22.53
 13,440 22.03 22.64 22.03 8,900 0 0.4
06/12/2016
22.03
 5,000 22.64 22.64 22.03 0 0 0
05/12/2016
22.64
 16,100 22.59 22.70 21.70 13,800 0 0.6
02/12/2016
22.59
 18,120 22.59 22.59 22.31 14,000 0 0.6
01/12/2016
22.59
 2,300 22.53 22.59 22.36 0 0 0
30/11/2016
22.53
 1,940 22.25 22.53 21.98 0 0 0
29/11/2016
22.25
 25,620 22.25 22.25 22.25 0 0 0
28/11/2016
22.25
 9,910 22.42 22.42 22.25 0 0 0
25/11/2016
22.42
 1,900 22.53 22.53 22.42 0 0 0
24/11/2016
22.53
 14,800 22.53 22.53 22.31 0 0 0
23/11/2016
22.53
 11,510 22.42 22.53 22.25 0 0 0
22/11/2016
22.42
 30,050 22.87 22.87 22.42 0 0 0
21/11/2016
22.87
 6,000 22.81 22.87 22.53 0 0 0
18/11/2016
22.81
 4,100 22.98 22.98 22.75 0 0 0
17/11/2016
22.98
 10,000 23.03 23.09 22.64 0 0 0
16/11/2016
23.03
 14,500 22.92 23.25 22.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |