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)
04/11/2016
22.94
 14,200 23.00 23.00 22.56 0 0 0
03/11/2016
23.00
 20,000 23.11 23.11 22.45 0 0 0
02/11/2016
23.11
 64,700 23.11 23.16 22.84 43,800 0 1.9
01/11/2016
23.11
 25,246 23.27 23.27 23.11 6,200 0 0.3
31/10/2016
23.27
 29,930 23.60 23.60 23.11 0 0 0
28/10/2016
23.60
 68,410 23.22 23.92 23.16 0 0 0
27/10/2016
23.22
 10,400 23.65 23.65 23.11 0 0 0
26/10/2016
23.65
 110,430 22.94 24.25 23.11 0 0 0
25/10/2016
22.94
 43,416 23.00 23.00 22.29 3,600 0 0.2
24/10/2016
23.00
 33,580 23.27 23.27 22.84 0 0 0
21/10/2016
23.27
 32,500 23.60 23.60 23.11 2,400 0 0.1
20/10/2016
23.60
 87,976 22.84 23.65 22.78 1,000 0 0.0
19/10/2016
22.84
 24,800 22.89 23.27 22.84 0 0 0
18/10/2016
22.89
 16,800 22.62 22.94 22.62 1,600 0 0.1
17/10/2016
22.62
 18,200 22.45 22.62 22.45 0 0 0
14/10/2016
22.45
 15,500 22.45 22.51 22.24 0 0 0
13/10/2016
22.45
 15,100 22.45 22.51 22.35 0 0 0
12/10/2016
22.45
 18,200 22.40 22.56 22.18 0 0 0
11/10/2016
22.40
 33,200 22.62 22.62 22.07 11,000 0 0.5
10/10/2016
22.62
 50,600 22.67 22.94 22.56 20,000 0 0.8
07/10/2016
22.67
 62,256 21.80 22.84 21.80 0 0 0
06/10/2016
21.80
 57,500 21.80 21.91 21.31 0 0 0
05/10/2016
21.80
 53,700 21.97 21.97 21.75 0 0 0
04/10/2016
21.97
 22,600 22.07 22.07 21.86 0 0 0
03/10/2016
22.07
 50,500 22.13 22.13 21.80 0 0 0
30/09/2016
22.13
 20,200 21.86 22.13 21.75 0 0 0
29/09/2016
21.86
 20,500 21.91 22.07 21.26 0 0 0
28/09/2016
21.91
 36,900 21.53 22.07 21.58 0 0 0
27/09/2016
21.53
 34,220 21.86 22.18 21.53 0 0 0
26/09/2016
21.86
 18,300 21.97 22.24 21.64 0 0 0
23/09/2016
21.97
 17,000 22.02 22.02 21.69 0 0 0
22/09/2016
22.02
 2,600 22.18 22.18 22.02 0 0 0
21/09/2016
22.18
 13,310 22.13 22.18 21.75 0 0 0
20/09/2016
22.13
 30,500 21.97 22.24 21.20 0 0 0
19/09/2016
21.97
 3,020 21.97 22.02 21.75 0 0 0
16/09/2016
21.97
 2,700 22.02 22.02 21.20 0 0 0
15/09/2016
22.02
 15,800 22.29 22.29 21.86 0 0 0
14/09/2016
22.29
 20,100 22.67 22.67 22.29 0 0 0
13/09/2016
22.67
 10,600 22.78 22.78 22.02 0 0 0
12/09/2016
22.78
 14,000 22.84 22.84 22.40 0 0 0
09/09/2016
22.84
 44,900 22.84 23.11 22.51 0 0 0
08/09/2016
22.84
 32,200 22.84 22.84 22.45 0 13,400 -0.6
07/09/2016
22.84
 51,700 23.11 23.32 22.45 0 0 0
06/09/2016
23.11
 83,300 22.24 23.76 22.35 0 0 0
05/09/2016
22.24
 81,454 22.18 22.51 21.86 0 0 0
01/09/2016
22.18
 18,500 22.29 22.56 21.75 0 0 0
31/08/2016
22.29
 70,500 21.26 22.78 21.75 0 0 0
30/08/2016
21.26
 36,454 20.93 21.26 21.20 0 0 0
29/08/2016
20.93
 11,400 21.69 21.69 20.93 0 200 -0.0
26/08/2016
21.69
 7,300 21.64 21.69 21.42 0 0 0
25/08/2016
21.64
 14,254 21.58 21.69 21.53 0 0 0
24/08/2016
21.58
 20,900 21.69 21.75 21.48 0 0 0
23/08/2016
21.69
 8,400 21.69 21.75 21.42 0 0 0
22/08/2016
21.69
 5,100 21.86 21.86 21.69 0 1,000 -0.0
19/08/2016
21.86
 7,700 22.45 22.45 21.80 0 0 0
18/08/2016
22.45
 6,004 22.45 22.45 21.75 0 4,104 -0.2
17/08/2016
22.45
 14,700 22.73 23.16 22.29 0 0 0
16/08/2016
22.73
 31,000 21.91 22.73 21.80 0 0 0
15/08/2016
21.91
 20,200 22.02 22.02 20.71 0 0 0
12/08/2016
22.02
 7,300 22.02 22.02 21.75 0 0 0
11/08/2016
22.02
 9,900 21.97 22.02 21.75 0 0 0
10/08/2016
21.97
 31,752 22.02 22.02 21.75 0 0 0
09/08/2016
22.02
 6,125 21.58 22.02 21.48 0 0 0
08/08/2016
21.58
 5,900 21.58 21.97 21.48 0 0 0
05/08/2016
21.58
 58,952 21.58 21.75 21.20 0 0 0
04/08/2016
21.58
 20,205 21.97 21.97 21.58 0 0 0
03/08/2016
21.97
 36,600 21.97 22.51 21.48 0 0 0
02/08/2016
21.97
 27,200 22.73 22.73 21.86 0 0 0
01/08/2016
22.73
 9,300 22.84 22.84 22.73 0 0 0
29/07/2016
22.84
 26,400 22.73 23.27 22.62 0 0 0
28/07/2016
22.73
 46,300 22.67 23.11 22.62 0 0 0
27/07/2016
22.67
 18,500 23.16 23.54 22.56 0 0 0
26/07/2016
23.16
 68,800 23.38 23.38 22.51 0 0 0
25/07/2016
23.38
 82,100 24.96 24.96 23.38 0 0 0
22/07/2016
24.96
 8,922 24.57 24.96 24.47 0 0 0
21/07/2016
24.57
 13,400 25.12 25.12 24.47 0 0 0
20/07/2016
25.12
 40,825 24.36 25.12 24.19 0 0 0
19/07/2016
24.36
 38,428 24.57 24.79 24.25 0 0 0
18/07/2016
24.57
 17,400 24.52 24.74 24.52 0 0 0
15/07/2016
24.52
 31,650 25.17 25.17 24.52 0 0 0
14/07/2016
25.17
 58,420 25.44 25.99 25.17 0 0 0
13/07/2016
25.44
 21,325 25.44 25.83 25.34 0 0 0
12/07/2016
25.44
 34,734 25.55 25.83 25.01 0 0 0
11/07/2016
25.55
 74,300 25.99 25.99 25.01 0 0 0
08/07/2016
25.99
 58,220 26.64 26.64 25.88 0 0 0
07/07/2016
26.64
 55,500 26.80 26.97 26.64 1,200 0 0.1
06/07/2016
26.80
 118,100 26.42 26.97 26.37 0 0 0
05/07/2016
26.42
 145,100 26.42 28.00 26.42 0 0 0
04/07/2016
26.42
 111,965 25.50 26.97 25.34 0 0 0
01/07/2016
25.50
 37,820 25.28 25.50 25.01 0 0 0
30/06/2016
25.28
 48,500 25.83 26.10 25.01 0 0 0
29/06/2016
25.83
 43,600 25.01 25.83 25.01 0 0 0
28/06/2016
25.01
 20,250 24.57 25.01 24.47 0 0 0
27/06/2016
24.57
 20,800 25.55 25.55 23.65 0 0 0
24/06/2016
25.55
 96,900 26.10 26.10 23.49 0 0 0
23/06/2016
26.10
 103,500 24.85 26.37 24.85 0 0 0
22/06/2016
24.85
 42,270 24.47 25.28 24.47 0 0 0
21/06/2016
24.47
 23,635 24.68 24.68 24.47 0 0 0
20/06/2016
24.68
 76,200 24.96 24.96 24.41 0 0 0
17/06/2016
24.96
 24,900 24.96 25.01 24.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |