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)
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
13/11/2014
20.84
 3,800 20.82 20.95 20.82 1,100 0 0.1
12/11/2014
20.82
 2,000 20.82 20.82 20.56 400 0 0.0
11/11/2014
20.82
 2,500 21.07 21.07 20.82 0 0 0
10/11/2014
21.07
 6,350 20.95 21.43 20.95 0 0 0
07/11/2014
20.95
 5,000 20.89 20.95 20.89 0 0 0
06/11/2014
20.89
 8,400 20.92 21.23 20.56 0 0 0
05/11/2014
20.92
 38,200 21.20 21.20 20.15 0 0 0
04/11/2014
21.20
 4,100 20.72 21.20 20.72 0 0 0
03/11/2014
20.72
 6,400 20.51 21.46 20.69 0 0 0
31/10/2014
20.51
 58,400 20.49 21.20 19.46 0 0 0
30/10/2014
20.49
 300 21.63 21.63 20.49 0 0 0
29/10/2014
21.63
 13,400 20.46 21.89 20.46 0 0 0
28/10/2014
20.46
 15,000 20.36 22.22 20.36 0 0 0
27/10/2014
20.36
 15,100 20.08 20.41 19.92 0 0 0
24/10/2014
20.08
 13,300 20.26 20.43 20.08 0 0 0
23/10/2014
20.26
 9,700 20.26 20.43 19.26 0 0 0
22/10/2014
20.26
 25,324 20.43 20.49 20.20 0 0 0
21/10/2014
20.43
 24,500 20.46 20.95 20.43 0 0 0
20/10/2014
20.46
 42,100 19.28 20.46 19.41 0 400 -0.0
17/10/2014
19.28
 36,900 19.03 19.67 19.03 0 0 0
16/10/2014
19.03
 64,600 19.05 19.67 18.39 0 0 0
15/10/2014
19.05
 56,100 19.03 19.67 18.42 0 0 0
14/10/2014
19.03
 4,900 19.41 19.67 19.03 0 0 0
13/10/2014
19.41
 19,700 19.13 19.64 18.42 0 0 0
10/10/2014
19.13
 41,500 19.13 19.26 18.42 0 0 0
09/10/2014
19.13
 29,400 19.41 19.41 17.88 0 0 0
08/10/2014
19.41
 23,310 19.67 19.67 17.96 0 4,300 -0.3
07/10/2014
19.67
 16,050 19.72 19.72 19.41 0 0 0
06/10/2014
19.72
 11,100 19.67 19.92 19.67 0 0 0
03/10/2014
19.67
 20,500 20.05 20.05 19.54 0 0 0
02/10/2014
20.05
 7,214 20.64 20.64 20.05 0 0 0
01/10/2014
20.64
 14,100 19.67 20.64 19.67 0 0 0
30/09/2014
19.67
 53,350 19.95 19.95 19.67 0 0 0
29/09/2014
19.95
 16,231 21.28 21.28 19.95 0 0 0
26/09/2014
21.28
 10,080 21.71 21.71 20.31 0 0 0
25/09/2014
21.71
 89,749 21.07 22.48 19.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |