CTCP Sông Đà 505 (s55)

66.40
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
(2026-02-23) 		0.70 1.07% 1,000 0 0
65.70
66.40
66.40
2 tháng
(2026-01-19) 		8.40 14.48% 18,300 900 0.1
58
66.40
66.40
3 tháng
(2025-12-18) 		8.80 15.28% 19,600 800 0.0
55.70
66.40
66.40
6 tháng
(2025-09-19) 		9.80 17.31% 28,100 -900 -0.0
55.70
66.40
66.40
12 tháng
(2025-03-24) 		8.45 14.59% 113,300 -16,500 -0.9
51.07
66.40
66.40
24 tháng
(2024-03-28) 		20.04 43.23% 1,329,459 -19,500 -1.0
44.83
68.85
66.40
36 tháng
(2023-04-03) 		19.54 41.69% 6,406,880 -19,527 -1.0
43.97
68.85
66.40
60 tháng
(2021-04-13) 		34 104.92% 11,888,800 -18,027 -0.9
28.30
68.85
66.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/07/2015
18.31
 3,500 17.41 18.31 17.36 0 0 0
16/07/2015
17.41
 1,500 17.78 17.78 16.89 0 0 0
15/07/2015
17.78
 100 17.20 17.78 17.78 0 0 0
14/07/2015
17.20
 5,700 16.89 17.41 17.15 0 0 0
13/07/2015
16.89
 18,200 18.68 18.68 16.83 0 0 0
10/07/2015
18.68
 5,500 17.83 18.73 17.15 0 0 0
09/07/2015
17.83
 1,200 17.83 17.83 17.15 0 0 0
08/07/2015
17.83
 7,500 17.83 17.83 17.31 0 0 0
07/07/2015
17.83
 4,620 17.20 17.89 17.15 0 0 0
06/07/2015
17.20
 100 18.15 18.15 17.20 0 0 0
03/07/2015
18.15
 2,500 18.47 18.47 17.47 0 0 0
02/07/2015
18.47
 3,900 17.57 18.84 15.83 0 0 0
01/07/2015
17.57
 2,200 19.00 19.00 17.41 0 0 0
30/06/2015
19.00
 5,200 19.52 19.52 18.05 0 0 0
29/06/2015
19.52
 0 19.52 19.52 19.52 0 0 0
26/06/2015
19.52
 1,200 19.10 19.52 18.47 0 0 0
25/06/2015
19.10
 0 19.10 19.10 19.10 0 0 0
24/06/2015
19.10
 0 19.10 19.10 19.10 0 0 0
23/06/2015
19.10
 1,000 19.47 19.47 18.47 0 0 0
22/06/2015
19.47
 0 19.47 19.47 19.47 0 0 0
19/06/2015
19.47
 100 19.47 19.47 19.47 0 0 0
18/06/2015
19.47
 2,900 18.94 20.05 19.26 0 0 0
17/06/2015
18.94
 200 18.78 18.94 18.94 0 0 0
16/06/2015
18.78
 200 18.68 18.78 18.78 0 0 0
15/06/2015
18.68
 900 18.73 18.73 18.68 0 0 0
12/06/2015
18.73
 1,108 18.57 18.73 18.42 0 0 0
11/06/2015
18.57
 400 18.57 19.00 18.52 100 0 0.0
10/06/2015
18.57
 200 19.21 19.21 18.57 0 0 0
09/06/2015
19.21
 11,300 19.26 19.26 18.52 8,500 0 0.3
08/06/2015
19.26
 100 19.15 19.26 19.26 0 0 0
05/06/2015
19.15
 1,100 19.00 19.15 18.52 200 0 0.0
04/06/2015
19.00
 1,600 18.73 19.52 18.73 0 0 0
03/06/2015
18.73
 6,800 18.47 18.73 18.20 4,600 0 0.2
02/06/2015
18.47
 5,700 17.99 18.84 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |