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)
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
27/06/2016
25.15
 20,800 26.15 26.15 24.20 0 0 0
24/06/2016
26.15
 96,900 26.70 26.70 24.03 0 0 0
23/06/2016
26.70
 103,500 25.42 26.98 25.42 0 0 0
22/06/2016
25.42
 42,270 25.04 25.87 25.04 0 0 0
21/06/2016
25.04
 23,635 25.26 25.26 25.04 0 0 0
20/06/2016
25.26
 76,200 25.54 25.54 24.98 0 0 0
17/06/2016
25.54
 24,900 25.54 25.59 25.09 0 0 0
16/06/2016
25.54
 166,100 25.54 26.15 25.04 0 5,000 -0.2
15/06/2016
25.54
 38,900 25.87 25.87 25.48 0 0 0
14/06/2016
25.87
 65,100 25.31 25.87 25.04 0 0 0
13/06/2016
25.31
 80,850 25.65 25.81 25.20 0 0 0
10/06/2016
25.65
 163,455 23.98 25.98 23.92 5,000 0 0.2
09/06/2016
23.98
 20,800 24.09 24.48 23.98 0 0 0
08/06/2016
24.09
 25,303 24.37 24.48 24.09 0 0 0
07/06/2016
24.37
 41,500 24.09 24.37 24.09 0 0 0
06/06/2016
24.09
 12,910 24.53 24.53 24.09 0 0 0
03/06/2016
24.53
 4,800 24.53 25.04 24.48 0 0 0
02/06/2016
24.53
 8,800 24.48 25.04 24.53 0 0 0
01/06/2016
24.48
 53,525 24.42 24.48 23.76 0 0 0
31/05/2016
24.42
 27,503 23.76 24.76 23.92 0 0 0
30/05/2016
23.76
 5,400 23.98 23.98 23.70 0 0 0
27/05/2016
23.98
 7,700 24.14 24.14 23.87 0 0 0
26/05/2016
24.14
 8,002 23.92 24.14 23.42 0 0 0
25/05/2016
23.92
 36,100 24.09 24.20 23.81 0 0 0
24/05/2016
24.09
 9,508 23.70 24.20 23.64 0 0 0
23/05/2016
23.70
 9,500 23.92 24.48 23.59 0 0 0
20/05/2016
23.92
 58,442 23.20 24.37 23.25 0 0 0
19/05/2016
23.20
 37,610 23.81 23.81 23.20 0 0 0
18/05/2016
23.81
 19,600 24.31 24.31 23.70 0 0 0
17/05/2016
24.31
 35,072 23.87 24.53 23.42 0 60 -0.0
16/05/2016
23.87
 54,520 24.31 24.31 22.81 0 0 0
13/05/2016
24.31
 86,000 25.42 25.42 24.26 0 0 0
12/05/2016
25.42
 37,100 25.04 25.87 25.04 0 0 0
11/05/2016
25.04
 56,800 24.65 25.04 24.59 0 0 0
10/05/2016
24.65
 30,400 25.20 25.20 24.59 0 0 0
09/05/2016
25.20
 111,008 25.20 25.59 24.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |