CTCP Sông Đà 505 (s55)

66
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
(2026-06-29) 		6 10% 1,500 0 0
60
66
66
2 tháng
(2026-06-01) 		3.10 4.93% 1,700 0 0
60
66
66
3 tháng
(2026-05-04) 		1.50 2.33% 8,000 0 0
60
67
66
6 tháng
(2026-01-30) 		7.85 13.50% 18,400 -900 -0.1
58.15
67
66
12 tháng
(2025-08-04) 		4.92 8.06% 57,500 -2,600 -0.2
54.43
67
66
24 tháng
(2024-08-08) 		12.25 22.79% 353,648 -18,300 -1.0
49.91
67.29
66
36 tháng
(2023-08-14) 		14.81 28.93% 3,275,442 -21,310 -1.1
43.25
67.29
66
60 tháng
(2021-08-24) 		31.75 92.68% 11,303,680 -16,327 -0.9
31.22
67.29
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2014
19.42
 600 19.42 19.42 19.35 0 0 0
12/12/2014
19.42
 256 19.72 19.72 19.42 0 0 0
11/12/2014
19.72
 100 19.67 19.72 19.72 0 0 0
10/12/2014
19.67
 12,400 19.10 19.67 18.72 7,000 0 0.5
09/12/2014
19.10
 20,100 19.22 19.22 18.47 10,000 0 0.8
08/12/2014
19.22
 2,928 19.72 19.72 19.22 900 0 0.1
05/12/2014
19.72
 9,336 19.72 19.89 19.70 2,000 0 0.2
04/12/2014
19.72
 2,400 20.17 20.17 19.27 300 0 0.0
03/12/2014
20.17
 0 20.17 20.17 20.17 0 0 0
02/12/2014
20.17
 1,000 19.97 20.34 20.17 0 0 0
01/12/2014
19.97
 36,200 21.49 21.49 19.35 0 0 0
28/11/2014
21.49
 10,700 20.44 22.17 18.97 0 0 0
27/11/2014
20.44
 7,982 21.22 21.22 19.10 0 0 0
26/11/2014
21.22
 3,400 21.72 21.72 19.97 0 0 0
25/11/2014
21.72
 6,300 21.97 22.02 21.72 0 0 0
24/11/2014
21.97
 9,800 22.09 22.09 21.97 0 0 0
21/11/2014
22.09
 16,800 21.97 22.47 21.97 0 0 0
20/11/2014
21.97
 4,000 22.04 22.07 21.49 0 0 0
19/11/2014
22.04
 6,000 22.09 22.09 22.04 0 0 0
18/11/2014
22.09
 7,900 22.52 22.52 21.47 0 0 0
17/11/2014
22.52
 8,250 20.47 22.52 20.47 2,100 0 0.2
14/11/2014
20.47
 2,300 20.37 20.47 20.42 500 0 0.0
13/11/2014
20.37
 3,800 20.34 20.47 20.34 1,100 0 0.1
12/11/2014
20.34
 2,000 20.34 20.34 20.09 400 0 0.0
11/11/2014
20.34
 2,500 20.59 20.59 20.34 0 0 0
10/11/2014
20.59
 6,350 20.47 20.94 20.47 0 0 0
07/11/2014
20.47
 5,000 20.42 20.47 20.42 0 0 0
06/11/2014
20.42
 8,400 20.44 20.74 20.09 0 0 0
05/11/2014
20.44
 38,200 20.72 20.72 19.70 0 0 0
04/11/2014
20.72
 4,100 20.24 20.72 20.24 0 0 0
03/11/2014
20.24
 6,400 20.04 20.97 20.22 0 0 0
31/10/2014
20.04
 58,400 20.02 20.72 19.02 0 0 0
30/10/2014
20.02
 300 21.14 21.14 20.02 0 0 0
29/10/2014
21.14
 13,400 19.99 21.39 19.99 0 0 0
28/10/2014
19.99
 15,000 19.89 21.72 19.89 0 0 0
27/10/2014
19.89
 15,100 19.62 19.94 19.47 0 0 0
24/10/2014
19.62
 13,300 19.80 19.97 19.62 0 0 0
23/10/2014
19.80
 9,700 19.80 19.97 18.82 0 0 0
22/10/2014
19.80
 25,324 19.97 20.02 19.75 0 0 0
21/10/2014
19.97
 24,500 19.99 20.47 19.97 0 0 0
20/10/2014
19.99
 42,100 18.85 19.99 18.97 0 400 -0.0
17/10/2014
18.85
 36,900 18.60 19.22 18.60 0 0 0
16/10/2014
18.60
 64,600 18.62 19.22 17.97 0 0 0
15/10/2014
18.62
 56,100 18.60 19.22 18.00 0 0 0
14/10/2014
18.60
 4,900 18.97 19.22 18.60 0 0 0
13/10/2014
18.97
 19,700 18.70 19.20 18.00 0 0 0
10/10/2014
18.70
 41,500 18.70 18.82 18.00 0 0 0
09/10/2014
18.70
 29,400 18.97 18.97 17.47 0 0 0
08/10/2014
18.97
 23,310 19.22 19.22 17.55 0 4,300 -0.3
07/10/2014
19.22
 16,050 19.27 19.27 18.97 0 0 0
06/10/2014
19.27
 11,100 19.22 19.47 19.22 0 0 0
03/10/2014
19.22
 20,500 19.60 19.60 19.10 0 0 0
02/10/2014
19.60
 7,214 20.17 20.17 19.60 0 0 0
01/10/2014
20.17
 14,100 19.22 20.17 19.22 0 0 0
30/09/2014
19.22
 53,350 19.50 19.50 19.22 0 0 0
29/09/2014
19.50
 16,231 20.79 20.79 19.50 0 0 0
26/09/2014
20.79
 10,080 21.22 21.22 19.84 0 0 0
25/09/2014
21.22
 89,749 20.59 21.97 19.22 0 0 0
24/09/2014
20.59
 82,200 18.72 20.59 20.47 0 0 0
23/09/2014
18.72
 24,167 17.02 18.72 17.02 0 0 0
22/09/2014
17.02
 104,500 15.48 17.02 14.98 0 0 0
19/09/2014
15.48
 27,800 15.23 16.48 14.98 0 0 0
18/09/2014
15.23
 34,456 14.28 15.70 14.53 0 0 0
17/09/2014
14.28
 28,720 12.98 14.28 13.01 20 0 0.0
16/09/2014
12.98
 18,300 12.83 13.35 11.98 0 0 0
15/09/2014
12.83
 10,000 13.35 13.35 12.78 0 0 0
12/09/2014
13.35
 17,200 12.61 13.35 12.16 0 0 0
11/09/2014
12.61
 8,800 12.58 12.61 12.11 0 0 0
10/09/2014
12.58
 16,700 11.76 12.86 11.76 0 0 0
09/09/2014
11.76
 7,100 11.91 11.91 11.73 0 0 0
08/09/2014
11.91
 5,600 11.96 11.96 11.88 0 0 0
05/09/2014
11.96
 3,600 11.83 11.98 11.83 0 0 0
04/09/2014
11.83
 400 11.86 11.86 11.61 0 0 0
03/09/2014
11.86
 5,064 11.61 11.86 11.51 0 0 0
29/08/2014
11.61
 5,500 11.73 11.73 11.48 0 0 0
28/08/2014
11.73
 5,100 11.73 11.73 11.48 0 0 0
27/08/2014
11.73
 600 11.88 11.88 11.73 0 0 0
26/08/2014
11.88
 3,300 11.96 11.96 11.86 0 0 0
25/08/2014
11.96
 200 11.98 11.98 11.96 0 0 0
22/08/2014
11.98
 2,209 11.81 11.98 11.63 0 0 0
21/08/2014
11.81
 6,400 11.98 12.01 11.81 0 0 0
20/08/2014
11.98
 7,300 11.98 12.61 11.91 0 0 0
19/08/2014
11.98
 2,900 11.98 12.93 11.76 0 0 0
18/08/2014
11.98
 4,400 12.23 12.23 11.91 0 0 0
15/08/2014
12.23
 300 12.38 12.38 12.23 0 0 0
14/08/2014
12.38
 12,600 11.73 12.38 11.86 0 0 0
13/08/2014
11.73
 6,691 11.61 11.73 11.73 0 0 0
12/08/2014
11.61
 6,100 11.78 11.78 11.61 0 0 0
11/08/2014
11.78
 9,300 11.73 11.78 11.48 0 0 0
08/08/2014
11.73
 2,600 11.31 11.73 11.43 0 0 0
07/08/2014
11.31
 4,300 11.38 11.38 11.26 0 0 0
06/08/2014
11.38
 2,900 11.38 11.38 11.38 0 0 0
05/08/2014
11.38
 1,700 11.43 11.43 11.38 0 0 0
04/08/2014
11.43
 400 11.33 11.43 11.33 0 0 0
01/08/2014
11.33
 3,840 11.51 11.51 11.33 0 0 0
31/07/2014
11.51
 2,100 11.36 11.58 11.51 0 0 0
30/07/2014
11.36
 3,608 11.73 11.73 11.36 0 0 0
29/07/2014
11.73
 2,300 11.68 11.73 11.48 0 0 0
28/07/2014
11.68
 2,600 11.98 12.48 11.48 0 0 0
25/07/2014
11.98
 31,500 11.48 12.63 11.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |