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)
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
24/09/2014
21.07
 82,200 19.16 21.07 20.95 0 0 0
23/09/2014
19.16
 24,167 17.42 19.16 17.42 0 0 0
22/09/2014
17.42
 104,500 15.84 17.42 15.33 0 0 0
19/09/2014
15.84
 27,800 15.58 16.86 15.33 0 0 0
18/09/2014
15.58
 34,456 14.61 16.07 14.87 0 0 0
17/09/2014
14.61
 28,720 13.28 14.61 13.31 20 0 0.0
16/09/2014
13.28
 18,300 13.13 13.67 12.26 0 0 0
15/09/2014
13.13
 10,000 13.67 13.67 13.08 0 0 0
12/09/2014
13.67
 17,200 12.90 13.67 12.44 0 0 0
11/09/2014
12.90
 8,800 12.87 12.90 12.39 0 0 0
10/09/2014
12.87
 16,700 12.03 13.15 12.03 0 0 0
09/09/2014
12.03
 7,100 12.18 12.18 12.01 0 0 0
08/09/2014
12.18
 5,600 12.23 12.23 12.16 0 0 0
05/09/2014
12.23
 3,600 12.11 12.26 12.11 0 0 0
04/09/2014
12.11
 400 12.13 12.13 11.88 0 0 0
03/09/2014
12.13
 5,064 11.88 12.13 11.78 0 0 0
29/08/2014
11.88
 5,500 12.01 12.01 11.75 0 0 0
28/08/2014
12.01
 5,100 12.01 12.01 11.75 0 0 0
27/08/2014
12.01
 600 12.16 12.16 12.01 0 0 0
26/08/2014
12.16
 3,300 12.23 12.23 12.13 0 0 0
25/08/2014
12.23
 200 12.26 12.26 12.23 0 0 0
22/08/2014
12.26
 2,209 12.08 12.26 11.90 0 0 0
21/08/2014
12.08
 6,400 12.26 12.29 12.08 0 0 0
20/08/2014
12.26
 7,300 12.26 12.90 12.18 0 0 0
19/08/2014
12.26
 2,900 12.26 13.23 12.03 0 0 0
18/08/2014
12.26
 4,400 12.52 12.52 12.18 0 0 0
15/08/2014
12.52
 300 12.67 12.67 12.52 0 0 0
14/08/2014
12.67
 12,600 12.01 12.67 12.13 0 0 0
13/08/2014
12.01
 6,691 11.88 12.01 12.01 0 0 0
12/08/2014
11.88
 6,100 12.06 12.06 11.88 0 0 0
11/08/2014
12.06
 9,300 12.01 12.06 11.75 0 0 0
08/08/2014
12.01
 2,600 11.57 12.01 11.70 0 0 0
07/08/2014
11.57
 4,300 11.65 11.65 11.52 0 0 0
06/08/2014
11.65
 2,900 11.65 11.65 11.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |