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)
27/01/2016
19.52
 10,800 20.00 20.10 19.42 0 0 0
26/01/2016
20.00
 42,400 20.05 21.11 19.95 0 2,200 -0.1
25/01/2016
20.05
 58,700 19.21 21.11 19.31 0 0 0
22/01/2016
19.21
 21,300 18.20 19.52 18.63 0 0 0
21/01/2016
18.20
 9,000 18.10 18.84 18.20 0 0 0
20/01/2016
18.10
 350 18.78 18.84 18.10 0 0 0
19/01/2016
18.78
 2,200 18.73 18.78 18.47 0 0 0
18/01/2016
18.73
 2,300 18.84 18.84 18.47 0 0 0
15/01/2016
18.84
 9,200 18.84 18.94 18.78 0 0 0
14/01/2016
18.84
 13,700 18.89 18.94 18.73 0 0 0
13/01/2016
18.89
 6,100 18.94 19.05 18.89 0 0 0
12/01/2016
18.94
 18,500 18.84 19.00 18.89 0 0 0
11/01/2016
18.84
 600 18.84 18.89 18.84 0 0 0
08/01/2016
18.84
 4,800 19.26 19.26 18.84 0 0 0
07/01/2016
19.26
 2,500 19.37 19.37 18.89 0 0 0
06/01/2016
19.37
 2,400 19.42 19.42 19.05 0 0 0
05/01/2016
19.42
 11,100 19.00 19.63 19.00 0 0 0
04/01/2016
19.00
 2,800 19.00 19.26 18.89 0 0 0
31/12/2015
19.00
 6,500 19.00 19.05 18.89 0 0 0
30/12/2015
19.00
 31,600 19.00 19.47 19.00 0 0 0
29/12/2015
19.00
 2,100 19.00 19.10 19.00 0 0 0
28/12/2015
19.00
 11,200 19.21 19.26 19.00 0 0 0
25/12/2015
19.21
 10,900 18.84 19.21 19.00 0 0 0
24/12/2015
18.84
 5,200 19.10 19.10 18.84 0 0 0
23/12/2015
19.10
 1,900 19.10 19.31 18.84 0 0 0
22/12/2015
19.10
 29,700 19.10 19.31 19.00 0 0 0
21/12/2015
19.10
 12,352 19.15 19.15 18.47 0 0 0
18/12/2015
19.15
 8,100 19.05 19.31 19.05 0 0 0
17/12/2015
19.05
 9,900 19.10 19.10 19.00 0 0 0
16/12/2015
19.10
 7,100 19.42 19.42 19.10 0 0 0
15/12/2015
19.42
 8,500 19.00 19.47 19.00 0 0 0
14/12/2015
19.00
 8,300 19.26 19.26 19.00 0 0 0
11/12/2015
19.26
 1,700 19.31 19.31 19.26 0 0 0
10/12/2015
19.31
 14,000 19.26 19.31 19.00 0 0 0
09/12/2015
19.26
 5,630 19.26 19.26 19.15 0 0 0
08/12/2015
19.26
 18,600 19.42 19.42 19.00 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |