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)
15/11/2016
22.92
 23,400 22.64 23.03 22.53 0 0 0
14/11/2016
22.64
 13,100 23.09 23.09 22.53 0 0 0
11/11/2016
23.09
 13,924 23.25 23.25 22.75 0 0 0
10/11/2016
23.25
 9,030 22.81 23.31 22.92 0 0 0
09/11/2016
22.81
 61,120 23.14 23.14 22.36 0 0 0
08/11/2016
23.14
 15,100 23.37 23.37 23.14 0 0 0
07/11/2016
23.37
 11,900 23.48 23.48 23.03 0 0 0
04/11/2016
23.48
 14,200 23.53 23.53 23.09 0 0 0
03/11/2016
23.53
 20,000 23.64 23.64 22.98 0 0 0
02/11/2016
23.64
 64,700 23.64 23.70 23.37 43,800 0 1.9
01/11/2016
23.64
 25,246 23.81 23.81 23.64 6,200 0 0.3
31/10/2016
23.81
 29,930 24.14 24.14 23.64 0 0 0
28/10/2016
24.14
 68,410 23.76 24.48 23.70 0 0 0
27/10/2016
23.76
 10,400 24.20 24.20 23.64 0 0 0
26/10/2016
24.20
 110,430 23.48 24.81 23.64 0 0 0
25/10/2016
23.48
 43,416 23.53 23.53 22.81 3,600 0 0.2
24/10/2016
23.53
 33,580 23.81 23.81 23.37 0 0 0
21/10/2016
23.81
 32,500 24.14 24.14 23.64 2,400 0 0.1
20/10/2016
24.14
 87,976 23.37 24.20 23.31 1,000 0 0.0
19/10/2016
23.37
 24,800 23.42 23.81 23.37 0 0 0
18/10/2016
23.42
 16,800 23.14 23.48 23.14 1,600 0 0.1
17/10/2016
23.14
 18,200 22.98 23.14 22.98 0 0 0
14/10/2016
22.98
 15,500 22.98 23.03 22.75 0 0 0
13/10/2016
22.98
 15,100 22.98 23.03 22.87 0 0 0
12/10/2016
22.98
 18,200 22.92 23.09 22.70 0 0 0
11/10/2016
22.92
 33,200 23.14 23.14 22.59 11,000 0 0.5
10/10/2016
23.14
 50,600 23.20 23.48 23.09 20,000 0 0.8
07/10/2016
23.20
 62,256 22.31 23.37 22.31 0 0 0
06/10/2016
22.31
 57,500 22.31 22.42 21.81 0 0 0
05/10/2016
22.31
 53,700 22.48 22.48 22.25 0 0 0
04/10/2016
22.48
 22,600 22.59 22.59 22.36 0 0 0
03/10/2016
22.59
 50,500 22.64 22.64 22.31 0 0 0
30/09/2016
22.64
 20,200 22.36 22.64 22.25 0 0 0
29/09/2016
22.36
 20,500 22.42 22.59 21.75 0 0 0
28/09/2016
22.42
 36,900 22.03 22.59 22.09 0 0 0
27/09/2016
22.03
 34,220 22.36 22.70 22.03 0 0 0
26/09/2016
22.36
 18,300 22.48 22.75 22.14 0 0 0
23/09/2016
22.48
 17,000 22.53 22.53 22.20 0 0 0
22/09/2016
22.53
 2,600 22.70 22.70 22.53 0 0 0
21/09/2016
22.70
 13,310 22.64 22.70 22.25 0 0 0
20/09/2016
22.64
 30,500 22.48 22.75 21.70 0 0 0
19/09/2016
22.48
 3,020 22.48 22.53 22.25 0 0 0
16/09/2016
22.48
 2,700 22.53 22.53 21.70 0 0 0
15/09/2016
22.53
 15,800 22.81 22.81 22.36 0 0 0
14/09/2016
22.81
 20,100 23.20 23.20 22.81 0 0 0
13/09/2016
23.20
 10,600 23.31 23.31 22.53 0 0 0
12/09/2016
23.31
 14,000 23.37 23.37 22.92 0 0 0
09/09/2016
23.37
 44,900 23.37 23.64 23.03 0 0 0
08/09/2016
23.37
 32,200 23.37 23.37 22.98 0 13,400 -0.6
07/09/2016
23.37
 51,700 23.64 23.87 22.98 0 0 0
06/09/2016
23.64
 83,300 22.75 24.31 22.87 0 0 0
05/09/2016
22.75
 81,454 22.70 23.03 22.36 0 0 0
01/09/2016
22.70
 18,500 22.81 23.09 22.25 0 0 0
31/08/2016
22.81
 70,500 21.75 23.31 22.25 0 0 0
30/08/2016
21.75
 36,454 21.42 21.75 21.70 0 0 0
29/08/2016
21.42
 11,400 22.20 22.20 21.42 0 200 -0.0
26/08/2016
22.20
 7,300 22.14 22.20 21.92 0 0 0
25/08/2016
22.14
 14,254 22.09 22.20 22.03 0 0 0
24/08/2016
22.09
 20,900 22.20 22.25 21.98 0 0 0
23/08/2016
22.20
 8,400 22.20 22.25 21.92 0 0 0
22/08/2016
22.20
 5,100 22.36 22.36 22.20 0 1,000 -0.0
19/08/2016
22.36
 7,700 22.98 22.98 22.31 0 0 0
18/08/2016
22.98
 6,004 22.98 22.98 22.25 0 4,104 -0.2
17/08/2016
22.98
 14,700 23.25 23.70 22.81 0 0 0
16/08/2016
23.25
 31,000 22.42 23.25 22.31 0 0 0
15/08/2016
22.42
 20,200 22.53 22.53 21.20 0 0 0
12/08/2016
22.53
 7,300 22.53 22.53 22.25 0 0 0
11/08/2016
22.53
 9,900 22.48 22.53 22.25 0 0 0
10/08/2016
22.48
 31,752 22.53 22.53 22.25 0 0 0
09/08/2016
22.53
 6,125 22.09 22.53 21.98 0 0 0
08/08/2016
22.09
 5,900 22.09 22.48 21.98 0 0 0
05/08/2016
22.09
 58,952 22.09 22.25 21.70 0 0 0
04/08/2016
22.09
 20,205 22.48 22.48 22.09 0 0 0
03/08/2016
22.48
 36,600 22.48 23.03 21.98 0 0 0
02/08/2016
22.48
 27,200 23.25 23.25 22.36 0 0 0
01/08/2016
23.25
 9,300 23.37 23.37 23.25 0 0 0
29/07/2016
23.37
 26,400 23.25 23.81 23.14 0 0 0
28/07/2016
23.25
 46,300 23.20 23.64 23.14 0 0 0
27/07/2016
23.20
 18,500 23.70 24.09 23.09 0 0 0
26/07/2016
23.70
 68,800 23.92 23.92 23.03 0 0 0
25/07/2016
23.92
 82,100 25.54 25.54 23.92 0 0 0
22/07/2016
25.54
 8,922 25.15 25.54 25.04 0 0 0
21/07/2016
25.15
 13,400 25.70 25.70 25.04 0 0 0
20/07/2016
25.70
 40,825 24.92 25.70 24.76 0 0 0
19/07/2016
24.92
 38,428 25.15 25.37 24.81 0 0 0
18/07/2016
25.15
 17,400 25.09 25.31 25.09 0 0 0
15/07/2016
25.09
 31,650 25.76 25.76 25.09 0 0 0
14/07/2016
25.76
 58,420 26.04 26.59 25.76 0 0 0
13/07/2016
26.04
 21,325 26.04 26.43 25.93 0 0 0
12/07/2016
26.04
 34,734 26.15 26.43 25.59 0 0 0
11/07/2016
26.15
 74,300 26.59 26.59 25.59 0 0 0
08/07/2016
26.59
 58,220 27.26 27.26 26.48 0 0 0
07/07/2016
27.26
 55,500 27.43 27.59 27.26 1,200 0 0.1
06/07/2016
27.43
 118,100 27.04 27.59 26.98 0 0 0
05/07/2016
27.04
 145,100 27.04 28.65 27.04 0 0 0
04/07/2016
27.04
 111,965 26.09 27.59 25.93 0 0 0
01/07/2016
26.09
 37,820 25.87 26.09 25.59 0 0 0
30/06/2016
25.87
 48,500 26.43 26.70 25.59 0 0 0
29/06/2016
26.43
 43,600 25.59 26.43 25.59 0 0 0
28/06/2016
25.59
 20,250 25.15 25.59 25.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |