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)
07/12/2015
19.42
 16,200 19.31 19.52 19.15 0 0 0
04/12/2015
19.31
 5,400 19.52 19.52 19.10 0 0 0
03/12/2015
19.52
 13,300 19.47 20.58 19.10 0 0 0
02/12/2015
19.47
 10,900 18.84 20.37 19.10 0 0 0
01/12/2015
18.84
 11,900 19.42 19.42 18.78 0 0 0
30/11/2015
19.42
 1,000 19.47 19.47 19.10 0 0 0
27/11/2015
19.47
 5,400 19.47 19.47 18.78 0 0 0
26/11/2015
19.47
 8,600 19.52 19.52 19.00 0 0 0
25/11/2015
19.52
 4,100 19.52 19.52 19.00 0 0 0
24/11/2015
19.52
 7,300 19.73 19.73 19.31 0 0 0
23/11/2015
19.73
 22,900 19.52 19.79 19.15 0 0 0
20/11/2015
19.52
 6,600 19.00 19.52 19.00 0 0 0
19/11/2015
19.00
 9,500 19.00 19.31 19.00 0 0 0
18/11/2015
19.00
 8,806 19.31 19.42 18.94 0 0 0
17/11/2015
19.31
 11,100 19.89 19.89 18.78 0 0 0
16/11/2015
19.89
 20,300 18.57 19.89 18.47 0 0 0
13/11/2015
18.57
 27,506 18.47 18.84 18.47 0 0 0
12/11/2015
18.47
 25,700 18.36 18.68 18.36 0 0 0
11/11/2015
18.36
 3,100 18.20 18.36 18.05 0 0 0
10/11/2015
18.20
 7,800 18.20 18.20 18.05 0 0 0
09/11/2015
18.20
 2,400 18.31 18.31 17.94 0 0 0
06/11/2015
18.31
 10,700 18.52 18.52 17.99 0 100 -0.0
05/11/2015
18.52
 10,722 19.00 19.00 18.47 0 0 0
04/11/2015
19.00
 37,200 18.47 19.89 18.10 0 0 0
03/11/2015
18.47
 14,600 19.00 19.00 18.47 0 0 0
02/11/2015
19.00
 2,400 20.16 20.16 19.00 0 0 0
30/10/2015
20.16
 27,000 20.47 21.00 19.84 0 0 0
29/10/2015
20.47
 35,500 20.10 21.63 20.31 0 0 0
28/10/2015
20.10
 60,200 18.31 20.10 18.47 0 0 0
27/10/2015
18.31
 9,700 18.63 18.63 17.52 0 0 0
26/10/2015
18.63
 5,700 18.36 18.68 18.20 0 0 0
23/10/2015
18.36
 6,100 18.36 18.68 17.62 0 0 0
22/10/2015
18.36
 2,100 18.26 18.36 16.89 0 0 0
21/10/2015
18.26
 7,800 18.10 18.26 17.73 0 0 0
20/10/2015
18.10
 11,700 18.36 18.47 17.94 0 1,000 -0.0
19/10/2015
18.36
 9,000 17.15 18.36 17.94 0 0 0
16/10/2015
17.15
 27,200 18.47 18.47 16.62 0 0 0
15/10/2015
18.47
 1,000 18.89 18.89 18.47 0 0 0
14/10/2015
18.89
 3,600 19.21 21.11 18.10 0 0 0
13/10/2015
19.21
 100 18.94 19.21 19.21 0 0 0
12/10/2015
18.94
 100 18.36 18.94 18.94 0 0 0
09/10/2015
18.36
 15,500 17.31 18.36 17.31 0 0 0
08/10/2015
17.31
 800 17.36 17.41 17.31 0 0 0
07/10/2015
17.36
 6,500 17.62 17.62 17.04 0 1,000 -0.0
06/10/2015
17.62
 3,900 17.52 17.94 16.89 0 500 -0.0
05/10/2015
17.52
 0 17.52 17.52 17.52 0 0 0
02/10/2015
17.52
 300 16.89 17.52 17.52 0 0 0
01/10/2015
16.89
 200 17.36 17.36 16.89 0 0 0
30/09/2015
17.36
 3,370 17.04 17.41 16.20 0 0 0
29/09/2015
17.04
 300 16.52 17.04 17.04 0 0 0
28/09/2015
16.52
 25,000 16.36 16.52 15.94 0 0 0
25/09/2015
16.36
 9,100 16.62 16.62 16.25 0 0 0
24/09/2015
16.62
 6,300 16.57 16.62 16.25 0 0 0
23/09/2015
16.57
 1,800 16.57 16.62 16.36 0 0 0
22/09/2015
16.57
 1,500 16.46 16.62 16.46 0 0 0
21/09/2015
16.46
 7,800 17.52 17.52 16.36 0 0 0
18/09/2015
17.52
 400 17.36 17.52 17.41 0 0 0
17/09/2015
17.36
 0 17.36 17.36 17.36 0 0 0
16/09/2015
17.36
 600 17.25 17.36 16.41 0 0 0
15/09/2015
17.25
 140 16.46 17.25 17.25 0 0 0
14/09/2015
16.46
 700 17.41 17.41 16.46 0 0 0
11/09/2015
17.41
 11,900 16.57 17.41 16.46 0 0 0
10/09/2015
16.57
 100 17.25 17.25 16.57 0 0 0
09/09/2015
17.25
 2,100 17.25 17.25 16.36 0 0 0
08/09/2015
17.25
 0 17.25 17.25 17.25 0 0 0
07/09/2015
17.25
 0 17.25 17.25 17.25 0 0 0
04/09/2015
17.25
 300 16.89 17.25 17.25 0 0 0
03/09/2015
16.89
 1,000 16.89 16.89 16.57 0 0 0
01/09/2015
16.89
 4,100 17.25 17.25 16.46 0 0 0
31/08/2015
17.25
 11,000 17.36 17.36 16.78 0 0 0
28/08/2015
17.36
 3,660 18.31 18.31 16.57 0 0 0
27/08/2015
18.31
 100 17.31 18.31 18.31 0 0 0
26/08/2015
17.31
 3,500 16.36 17.31 16.36 0 0 0
25/08/2015
16.36
 25,000 16.78 18.42 15.88 0 0 0
24/08/2015
16.78
 7,900 16.67 16.78 15.83 0 0 0
21/08/2015
16.67
 800 16.67 16.67 15.94 0 0 0
20/08/2015
16.67
 1,400 16.99 16.99 15.99 0 0 0
19/08/2015
16.99
 100 16.73 16.99 16.99 0 0 0
18/08/2015
16.73
 6,400 16.36 16.73 16.15 0 0 0
17/08/2015
16.36
 17,200 16.78 18.31 16.20 0 0 0
14/08/2015
16.78
 5,100 16.83 16.83 16.36 0 0 0
13/08/2015
16.83
 12,000 16.99 16.99 16.30 0 0 0
12/08/2015
16.99
 400 16.78 16.99 16.99 0 0 0
11/08/2015
16.78
 13,000 17.10 17.31 16.78 0 0 0
10/08/2015
17.10
 1,000 17.25 17.25 16.89 0 0 0
07/08/2015
17.25
 2,000 17.25 17.25 17.25 0 0 0
06/08/2015
17.25
 13,100 17.31 17.31 16.94 0 0 0
05/08/2015
17.31
 4,300 16.89 17.31 16.89 0 0 0
04/08/2015
16.89
 10,000 17.36 17.36 16.89 0 0 0
03/08/2015
17.36
 1,600 17.57 17.57 17.10 0 0 0
31/07/2015
17.57
 300 17.94 17.94 17.41 0 0 0
30/07/2015
17.94
 21,200 18.15 18.47 16.62 0 0 0
29/07/2015
18.15
 0 18.15 18.15 18.15 0 12 -0.0
28/07/2015
18.15
 0 18.15 18.15 18.15 0 0 0
27/07/2015
18.15
 800 17.41 18.47 17.94 0 0 0
24/07/2015
17.41
 6,000 17.68 17.68 17.41 0 300 -0.0
23/07/2015
17.68
 17,700 17.68 17.89 17.68 0 0 0
22/07/2015
17.68
 2,000 18.15 18.15 17.68 0 0 0
21/07/2015
18.15
 7,000 18.31 18.73 17.41 0 0 0
20/07/2015
18.31
 0 18.31 18.31 18.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |