CTCP Sông Đà 505 (s55)

60
-2.90
(-4.61%)
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
(2026-05-19) 		-4.10 -6.12% 5,100 0 0
62.90
67
62.90
2 tháng
(2026-04-20) 		-1.60 -2.48% 6,400 0 0
62
67
62.90
3 tháng
(2026-03-20) 		-2.58 -3.94% 8,200 -900 -0.1
62
67
62.90
6 tháng
(2025-12-22) 		6.61 11.74% 32,600 -1,000 -0.1
54.43
67
62.90
12 tháng
(2025-06-23) 		5.41 9.40% 89,500 -2,900 -0.2
53.85
67
62.90
24 tháng
(2024-06-28) 		10.59 20.24% 365,670 -18,400 -1.0
47.13
67.29
62.90
36 tháng
(2023-07-04) 		17.59 38.83% 3,657,661 -21,327 -1.1
43.25
67.29
62.90
60 tháng
(2021-07-14) 		33.11 111.12% 11,498,756 -16,327 -0.9
28.63
67.29
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2017
21.10
 7,700 21.15 21.42 20.82 0 0 0
31/03/2017
21.15
 14,680 21.10 22.02 20.99 0 0 0
30/03/2017
21.10
 25,002 21.10 21.42 20.71 0 0 0
29/03/2017
21.10
 12,800 20.99 21.20 20.71 0 0 0
28/03/2017
20.99
 24,900 21.64 22.18 20.99 0 0 0
27/03/2017
21.64
 78,100 20.12 22.13 20.12 0 0 0
24/03/2017
20.12
 13,500 20.23 20.23 20.06 0 0 0
23/03/2017
20.23
 14,700 20.12 20.23 20.12 0 0 0
22/03/2017
20.12
 15,800 20.17 20.39 20.12 0 800 -0.0
21/03/2017
20.17
 10,255 20.44 20.44 20.17 1,000 0 0.0
20/03/2017
20.44
 9,000 20.23 20.50 20.23 0 0 0
17/03/2017
20.23
 10,400 20.39 20.39 20.12 0 0 0
16/03/2017
20.39
 4,300 20.55 20.55 20.28 0 0 0
15/03/2017
20.55
 6,300 20.66 20.66 20.12 0 0 0
14/03/2017
20.66
 9,200 20.77 22.29 20.39 0 0 0
13/03/2017
20.77
 5,700 21.10 21.31 20.66 0 0 0
10/03/2017
21.10
 11,356 21.20 21.31 20.77 0 456 -0.0
09/03/2017
21.20
 36,000 20.66 21.75 20.93 0 0 0
08/03/2017
20.66
 93,516 20.23 20.77 20.12 0 72,300 -2.7
07/03/2017
20.23
 15,220 20.33 20.33 20.12 0 5,000 -0.2
06/03/2017
20.33
 6,100 20.39 20.55 20.28 0 0 0
03/03/2017
20.39
 14,916 20.55 20.55 20.17 0 2,500 -0.1
02/03/2017
20.55
 3,400 20.55 20.55 20.28 0 0 0
01/03/2017
20.55
 3,100 20.39 20.55 20.39 0 0 0
28/02/2017
20.39
 7,100 20.82 20.82 20.39 0 0 0
27/02/2017
20.82
 8,700 20.88 20.88 20.44 0 0 0
24/02/2017
20.88
 17,500 20.66 20.93 20.66 0 0 0
23/02/2017
20.66
 22,300 20.44 20.88 20.55 0 0 0
22/02/2017
20.44
 12,200 20.88 20.88 20.28 0 0 0
21/02/2017
20.88
 7,229 20.66 20.88 20.33 0 0 0
20/02/2017
20.66
 17,000 20.01 20.66 20.01 0 0 0
17/02/2017
20.01
 7,600 20.06 20.39 19.84 0 0 0
16/02/2017
20.06
 15,100 20.12 20.55 20.01 0 0 0
15/02/2017
20.12
 9,300 20.12 20.39 19.90 0 0 0
14/02/2017
20.12
 19,300 20.12 20.12 19.84 0 0 0
13/02/2017
20.12
 22,300 20.44 20.44 20.06 0 0 0
10/02/2017
20.44
 13,300 20.39 20.44 20.12 0 0 0
09/02/2017
20.39
 17,200 20.39 20.44 20.28 0 0 0
08/02/2017
20.39
 5,211 20.55 20.66 20.39 0 0 0
07/02/2017
20.55
 13,000 20.55 20.66 20.44 0 0 0
06/02/2017
20.55
 4,200 20.39 20.93 20.39 0 0 0
03/02/2017
20.39
 6,900 20.61 20.66 20.39 0 0 0
02/02/2017
20.61
 1,700 20.77 20.82 20.44 0 0 0
25/01/2017
20.77
 4,700 20.66 20.77 20.12 0 0 0
24/01/2017
20.66
 5,100 20.66 20.66 20.66 0 0 0
23/01/2017
20.66
 4,000 20.28 21.15 20.66 0 0 0
20/01/2017
20.28
 1,100 20.44 20.44 20.28 0 0 0
19/01/2017
20.44
 0 20.44 20.44 20.44 0 0 0
18/01/2017
20.44
 2,400 20.66 20.66 20.44 0 0 0
17/01/2017
20.66
 5,600 20.66 20.66 20.66 0 0 0
16/01/2017
20.66
 6,300 21.20 21.20 20.66 0 0 0
13/01/2017
21.20
 13,700 21.04 21.20 20.66 8,700 0 0.3
12/01/2017
21.04
 300 21.15 21.15 20.99 0 0 0
11/01/2017
21.15
 2,100 21.04 21.31 20.93 0 0 0
10/01/2017
21.04
 3,500 21.04 21.15 20.93 300 0 0.0
09/01/2017
21.04
 4,700 20.99 21.04 20.66 0 0 0
06/01/2017
20.99
 8,400 20.66 21.20 20.44 3,000 0 0.1
05/01/2017
20.66
 800 20.33 20.66 20.39 0 0 0
04/01/2017
20.33
 1,010 20.39 20.39 20.33 0 0 0
03/01/2017
20.39
 3,709 21.15 21.15 20.39 0 0 0
30/12/2016
21.15
 0 21.15 21.15 21.15 0 0 0
29/12/2016
21.15
 8,300 20.99 21.15 20.77 0 0 0
28/12/2016
20.99
 3,500 20.77 21.10 20.77 0 0 0
27/12/2016
20.77
 4,500 20.55 20.77 20.33 0 0 0
26/12/2016
20.55
 8,710 21.20 21.20 20.55 0 0 0
23/12/2016
21.20
 5,809 21.48 21.48 20.71 0 0 0
22/12/2016
21.48
 2,300 21.69 21.69 20.93 0 0 0
21/12/2016
21.69
 2,800 21.48 21.69 20.82 0 0 0
20/12/2016
21.48
 0 21.48 21.48 21.48 0 0 0
19/12/2016
21.48
 2,600 21.10 21.48 20.93 0 0 0
16/12/2016
21.10
 10,100 21.75 21.75 20.99 0 0 0
15/12/2016
21.75
 500 21.10 21.75 21.48 0 0 0
14/12/2016
21.10
 4,300 21.10 21.10 20.71 0 0 0
13/12/2016
21.10
 28,310 21.20 21.20 20.66 0 0 0
12/12/2016
21.20
 9,560 21.80 21.80 21.20 0 0 0
09/12/2016
21.80
 2,100 21.97 21.97 21.48 0 0 0
08/12/2016
21.97
 22,200 22.02 22.02 21.48 0 0 0
07/12/2016
22.02
 13,440 21.53 22.13 21.53 8,900 0 0.4
06/12/2016
21.53
 5,000 22.13 22.13 21.53 0 0 0
05/12/2016
22.13
 16,100 22.07 22.18 21.20 13,800 0 0.6
02/12/2016
22.07
 18,120 22.07 22.07 21.80 14,000 0 0.6
01/12/2016
22.07
 2,300 22.02 22.07 21.86 0 0 0
30/11/2016
22.02
 1,940 21.75 22.02 21.48 0 0 0
29/11/2016
21.75
 25,620 21.75 21.75 21.75 0 0 0
28/11/2016
21.75
 9,910 21.91 21.91 21.75 0 0 0
25/11/2016
21.91
 1,900 22.02 22.02 21.91 0 0 0
24/11/2016
22.02
 14,800 22.02 22.02 21.80 0 0 0
23/11/2016
22.02
 11,510 21.91 22.02 21.75 0 0 0
22/11/2016
21.91
 30,050 22.35 22.35 21.91 0 0 0
21/11/2016
22.35
 6,000 22.29 22.35 22.02 0 0 0
18/11/2016
22.29
 4,100 22.45 22.45 22.24 0 0 0
17/11/2016
22.45
 10,000 22.51 22.56 22.13 0 0 0
16/11/2016
22.51
 14,500 22.40 22.73 22.24 0 0 0
15/11/2016
22.40
 23,400 22.13 22.51 22.02 0 0 0
14/11/2016
22.13
 13,100 22.56 22.56 22.02 0 0 0
11/11/2016
22.56
 13,924 22.73 22.73 22.24 0 0 0
10/11/2016
22.73
 9,030 22.29 22.78 22.40 0 0 0
09/11/2016
22.29
 61,120 22.62 22.62 21.86 0 0 0
08/11/2016
22.62
 15,100 22.84 22.84 22.62 0 0 0
07/11/2016
22.84
 11,900 22.94 22.94 22.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |