CTCP Sông Đà 505 (s55)

59
0.20
(0.34%)
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)
14/04/2015
20.41
 6,100 20.43 20.43 19.67 0 0 0
13/04/2015
20.43
 500 20.69 20.69 20.43 0 0 0
10/04/2015
20.69
 2,000 21.02 21.02 20.69 0 0 0
09/04/2015
21.02
 1,700 21.05 21.05 19.92 0 0 0
08/04/2015
21.05
 0 21.05 21.05 21.05 0 0 0
07/04/2015
21.05
 30 21.05 21.05 21.05 0 30 -0.0
06/04/2015
21.05
 16,900 20.41 21.05 20.41 0 0 0
03/04/2015
20.41
 25,400 20.43 20.51 20.41 0 0 0
02/04/2015
20.43
 7,000 20.43 20.43 18.65 0 0 0
01/04/2015
20.43
 700 20.82 20.82 20.43 0 0 0
31/03/2015
20.82
 22,700 20.56 20.95 20.82 0 0 0
30/03/2015
20.56
 15,000 21.07 21.15 20.56 0 0 0
27/03/2015
21.07
 26,500 20.74 21.20 20.72 0 0 0
26/03/2015
20.74
 8,500 21.20 21.25 20.74 0 0 0
25/03/2015
21.20
 6,000 20.46 21.20 20.92 0 0 0
24/03/2015
20.46
 6,400 21.07 21.07 20.46 0 0 0
23/03/2015
21.07
 5,900 21.46 21.46 21.07 0 0 0
20/03/2015
21.46
 5,300 21.20 21.46 21.20 0 0 0
19/03/2015
21.20
 15,220 20.84 21.20 20.89 0 0 0
18/03/2015
20.84
 7,300 20.61 21.58 20.82 0 0 0
17/03/2015
20.61
 9,400 20.43 21.20 20.43 0 0 0
16/03/2015
20.43
 32,500 20.18 20.43 20.18 0 0 0
13/03/2015
20.18
 100 20.28 20.28 20.18 0 0 0
12/03/2015
20.28
 2,220 20.18 20.41 20.05 0 0 0
11/03/2015
20.18
 8,000 20.61 20.61 19.92 0 0 0
10/03/2015
20.61
 700 21.05 21.05 20.43 0 0 0
09/03/2015
21.05
 3,900 20.43 21.05 20.43 0 0 0
06/03/2015
20.43
 16,400 20.15 20.43 19.80 0 0 0
05/03/2015
20.15
 5,800 20.23 20.23 19.92 0 0 0
04/03/2015
20.23
 27,500 20.18 20.43 19.80 0 0 0
03/03/2015
20.18
 13,600 20.18 21.33 19.69 0 0 0
02/03/2015
20.18
 15,100 19.67 20.69 19.80 0 0 0
27/02/2015
19.67
 4,200 19.16 19.67 19.18 0 0 0
26/02/2015
19.16
 5,200 19.03 19.54 19.13 0 0 0
25/02/2015
19.03
 8,200 19.03 19.41 18.70 0 0 0
24/02/2015
19.03
 15,400 18.90 19.03 18.67 0 0 0
13/02/2015
18.90
 2,500 18.90 19.28 18.90 0 0 0
12/02/2015
18.90
 20,200 19.16 19.39 18.90 0 0 0
11/02/2015
19.16
 8,000 19.13 19.39 18.62 0 0 0
10/02/2015
19.13
 3,000 18.88 19.13 19.13 0 0 0
09/02/2015
18.88
 4,300 19.41 19.41 18.47 0 0 0
06/02/2015
19.41
 6,800 19.05 19.90 18.54 0 0 0
05/02/2015
19.05
 4,100 19.13 19.13 18.52 0 0 0
04/02/2015
19.13
 1,600 19.13 19.13 17.88 0 0 0
03/02/2015
19.13
 0 19.13 19.13 19.13 0 0 0
02/02/2015
19.13
 4,100 19.03 19.13 18.39 0 0 0
30/01/2015
19.03
 300 18.65 19.03 18.65 0 0 0
29/01/2015
18.65
 400 19.85 19.85 18.65 0 0 0
28/01/2015
19.85
 0 19.85 19.85 19.85 0 0 0
27/01/2015
19.85
 8,100 19.16 20.43 18.65 0 0 0
26/01/2015
19.16
 6,700 17.78 19.54 19.16 0 0 0
23/01/2015
17.78
 9,900 19.72 19.72 17.78 0 0 0
22/01/2015
19.72
 5,900 19.77 19.77 18.90 0 0 0
21/01/2015
19.77
 12,800 19.64 20.18 18.90 0 0 0
20/01/2015
19.64
 12,400 19.80 19.80 19.54 0 0 0
19/01/2015
19.80
 600 19.87 19.87 19.16 0 0 0
16/01/2015
19.87
 10,800 20.15 20.43 19.87 0 0 0
15/01/2015
20.15
 10,000 20.41 20.41 20.15 0 0 0
14/01/2015
20.41
 800 20.43 20.43 20.18 0 0 0
13/01/2015
20.43
 3,700 20.18 20.43 20.43 0 0 0
12/01/2015
20.18
 38,660 19.82 21.71 19.67 0 0 0
09/01/2015
19.82
 0 19.82 19.82 19.82 0 0 0
08/01/2015
19.82
 100 19.67 19.82 19.82 0 0 0
07/01/2015
19.67
 0 19.67 19.67 19.67 0 0 0
06/01/2015
19.67
 0 19.67 19.67 19.67 0 0 0
05/01/2015
19.67
 200 19.72 19.72 18.14 0 0 0
31/12/2014
19.72
 20,100 19.41 20.18 19.28 0 0 0
30/12/2014
19.41
 9,400 19.21 19.41 18.65 0 0 0
29/12/2014
19.21
 360 19.21 19.92 19.21 0 0 0
26/12/2014
19.21
 100 19.16 19.21 19.21 0 0 0
25/12/2014
19.16
 2,100 19.64 19.64 19.16 0 0 0
24/12/2014
19.64
 300 19.13 20.43 19.13 0 0 0
23/12/2014
19.13
 100 18.90 19.13 19.13 0 0 0
22/12/2014
18.90
 1,100 18.88 19.00 18.88 0 0 0
19/12/2014
18.88
 100 18.62 18.88 18.88 0 0 0
18/12/2014
18.62
 9,400 18.65 19.16 17.88 0 0 0
17/12/2014
18.65
 7,028 19.16 19.41 18.39 0 0 0
16/12/2014
19.16
 3,880 19.87 19.87 18.39 0 0 0
15/12/2014
19.87
 600 19.87 19.87 19.80 0 0 0
12/12/2014
19.87
 256 20.18 20.18 19.87 0 0 0
11/12/2014
20.18
 100 20.13 20.18 20.18 0 0 0
10/12/2014
20.13
 12,400 19.54 20.13 19.16 7,000 0 0.5
09/12/2014
19.54
 20,100 19.67 19.67 18.90 10,000 0 0.8
08/12/2014
19.67
 2,928 20.18 20.18 19.67 900 0 0.1
05/12/2014
20.18
 9,336 20.18 20.36 20.15 2,000 0 0.2
04/12/2014
20.18
 2,400 20.64 20.64 19.72 300 0 0.0
03/12/2014
20.64
 0 20.64 20.64 20.64 0 0 0
02/12/2014
20.64
 1,000 20.43 20.82 20.64 0 0 0
01/12/2014
20.43
 36,200 21.99 21.99 19.80 0 0 0
28/11/2014
21.99
 10,700 20.92 22.68 19.41 0 0 0
27/11/2014
20.92
 7,982 21.71 21.71 19.54 0 0 0
26/11/2014
21.71
 3,400 22.22 22.22 20.43 0 0 0
25/11/2014
22.22
 6,300 22.48 22.53 22.22 0 0 0
24/11/2014
22.48
 9,800 22.61 22.61 22.48 0 0 0
21/11/2014
22.61
 16,800 22.48 22.99 22.48 0 0 0
20/11/2014
22.48
 4,000 22.55 22.58 21.99 0 0 0
19/11/2014
22.55
 6,000 22.61 22.61 22.55 0 0 0
18/11/2014
22.61
 7,900 23.04 23.04 21.97 0 0 0
17/11/2014
23.04
 8,250 20.95 23.04 20.95 2,100 0 0.2
14/11/2014
20.95
 2,300 20.84 20.95 20.89 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |