CTCP Sông Đà 505 (s55)

58.80
-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)
19/06/2012
5.50
 2,700 5.46 5.50 5.46 1,700 2,600 -0.0
18/06/2012
5.46
 0 5.46 5.46 5.46 0 0 0
15/06/2012
5.46
 100 5.26 5.46 5.46 100 0 0.0
14/06/2012
5.26
 200 5.52 5.52 5.26 0 0 0
13/06/2012
5.52
 3,100 5.20 5.52 4.85 100 0 0.0
12/06/2012
5.20
 0 5.20 5.20 5.20 0 0 0
11/06/2012
5.20
 0 5.20 5.20 5.20 0 0 0
08/06/2012
5.20
 0 5.10 5.20 5.20 0 0 0
07/06/2012
5.10
 400 5.46 5.46 5.10 400 0 0.0
06/06/2012
5.46
 100 5.52 5.52 5.46 0 0 0
05/06/2012
5.52
 100 5.20 5.52 5.52 100 0 0.0
04/06/2012
5.20
 0 5.20 5.20 5.20 0 0 0
01/06/2012
5.20
 37,500 4.87 5.20 4.59 1,000 0 0.0
31/05/2012
4.87
 0 4.87 4.87 4.87 0 0 0
30/05/2012
4.87
 2,000 4.91 4.91 4.87 0 0 0
29/05/2012
4.91
 1,700 5.24 5.32 4.87 200 0 0.0
28/05/2012
5.24
 300 5.06 5.24 5.24 300 0 0.0
25/05/2012
5.06
 3,100 4.75 5.06 4.75 0 0 0
24/05/2012
4.75
 4,700 4.63 4.75 4.75 0 0 0
23/05/2012
4.63
 6,800 4.75 4.75 4.49 0 0 0
22/05/2012
4.75
 500 4.67 4.75 4.75 0 0 0
21/05/2012
4.67
 3,600 4.85 5.18 4.67 100 100 0
18/05/2012
4.85
 300 4.61 4.85 4.61 0 100 -0.0
17/05/2012
4.61
 2,400 4.67 4.99 4.61 100 100 0
16/05/2012
4.67
 5,100 4.95 5.14 4.67 0 0 0
15/05/2012
4.95
 1,200 5.26 5.26 4.95 0 0 0
14/05/2012
5.26
 1,500 5.36 5.36 4.87 0 0 0
11/05/2012
5.36
 1,100 5.26 5.36 4.95 0 0 0
10/05/2012
5.26
 2,300 5.20 5.26 5.16 0 0 0
09/05/2012
5.20
 200 5.48 5.64 5.20 0 0 0
08/05/2012
5.48
 0 5.48 5.48 5.48 0 0 0
07/05/2012
5.48
 7,100 5.32 5.48 5.16 0 0 0
04/05/2012
5.32
 800 5.18 5.32 5.04 0 0 0
03/05/2012
5.18
 6,600 5.18 5.18 5.06 200 900 -0.0
02/05/2012
5.18
 1,900 5.22 5.22 4.93 0 100 -0.0
27/04/2012
5.22
 1,000 5.26 5.26 4.89 100 0 0.0
26/04/2012
5.26
 100 5.08 5.26 5.26 100 0 0.0
25/04/2012
5.08
 2,700 4.83 5.08 4.83 0 0 0
24/04/2012
4.83
 1,100 4.57 4.83 4.35 200 0 0.0
23/04/2012
4.57
 2,700 4.29 4.57 4.49 100 500 -0.0
20/04/2012
4.29
 5,600 4.39 4.63 4.29 0 5,000 -0.1
19/04/2012
4.39
 100 4.55 4.55 4.39 0 0 0
18/04/2012
4.55
 2,100 4.55 4.55 4.55 0 0 0
17/04/2012
4.55
 100 4.51 4.55 4.55 0 0 0
16/04/2012
4.51
 1,500 4.47 4.75 4.51 500 0 0.0
13/04/2012
4.47
 0 4.47 4.47 4.47 0 0 0
12/04/2012
4.47
 20,200 4.51 4.75 4.47 1,100 0 0.0
11/04/2012
4.51
 300 4.61 4.65 4.51 0 0 0
10/04/2012
4.61
 200 4.27 4.61 4.37 100 0 0.0
09/04/2012
4.27
 700 4.47 4.65 4.27 100 0 0.0
06/04/2012
4.47
 2,800 4.27 4.55 4.45 100 0 0.0
05/04/2012
4.27
 200 4.27 4.53 4.27 100 0 0.0
04/04/2012
4.27
 4,100 4.17 4.35 4.17 500 0 0.0
03/04/2012
4.17
 1,200 4.35 4.63 4.17 200 0 0.0
30/03/2012
4.35
 1,000 4.65 4.65 4.35 100 0 0.0
29/03/2012
4.65
 300 4.45 4.65 4.25 0 0 0
28/03/2012
4.45
 14,000 4.65 4.65 4.45 0 0 0
27/03/2012
4.65
 2,500 4.83 4.83 4.65 0 0 0
26/03/2012
4.83
 14,500 4.61 4.83 4.53 100 4,000 -0.1
23/03/2012
4.61
 10,700 4.33 4.61 4.35 5,500 0 0.1
22/03/2012
4.33
 3,900 4.33 4.33 4.33 0 0 0
21/03/2012
4.33
 600 4.29 4.33 4.33 0 0 0
20/03/2012
4.29
 2,000 4.33 4.33 4.29 0 0 0
19/03/2012
4.33
 3,700 4.10 4.33 4.06 0 0 0
16/03/2012
4.10
 2,800 4.15 4.33 4.04 0 0 0
15/03/2012
4.15
 12,700 3.90 4.15 4.04 100 0 0.0
14/03/2012
3.90
 2,100 4.19 4.19 3.88 0 0 0
13/03/2012
4.19
 5,800 3.90 4.19 4.06 100 0 0.0
12/03/2012
3.90
 200 3.90 3.96 3.90 0 0 0
09/03/2012
3.90
 18,200 4.08 4.23 3.84 1,600 10,000 -0.2
08/03/2012
4.08
 1,200 3.86 4.08 3.70 0 0 0
07/03/2012
3.86
 2,600 3.86 3.86 3.86 0 2,100 -0.0
06/03/2012
3.86
 16,600 4.08 4.08 3.50 100 0 0.0
05/03/2012
4.08
 24,300 4.06 4.08 3.56 200 0 0.0
02/03/2012
4.06
 13,600 3.94 4.10 3.60 200 0 0.0
01/03/2012
3.94
 6,300 4.04 4.04 3.72 1,300 0 0.0
29/02/2012
4.04
 3,200 3.92 4.04 3.68 0 0 0
28/02/2012
3.92
 5,200 4.08 4.10 3.84 500 0 0.0
27/02/2012
4.08
 4,300 4.49 4.49 4.06 100 0 0.0
24/02/2012
4.49
 1,900 4.45 4.49 4.00 1,000 0 0.0
23/02/2012
4.45
 900 4.21 4.45 4.25 800 0 0.0
22/02/2012
4.21
 3,400 3.96 4.21 4.15 100 0 0.0
21/02/2012
3.96
 100 4.10 4.10 3.96 0 0 0
20/02/2012
4.10
 14,800 3.84 4.10 4.08 1,000 0 0.0
17/02/2012
3.84
 1,200 3.64 3.84 3.84 100 0 0.0
16/02/2012
3.64
 1,500 3.76 3.76 3.56 0 0 0
15/02/2012
3.76
 1,400 3.86 4.08 3.74 0 0 0
14/02/2012
3.86
 1,800 3.86 4.33 3.86 0 0 0
13/02/2012
3.86
 9,700 3.84 4.13 3.86 0 0 0
10/02/2012
3.84
 7,000 3.84 4.04 3.66 100 0 0.0
09/02/2012
3.84
 17,100 4.02 4.02 3.76 100 0 0.0
08/02/2012
4.02
 3,800 3.78 4.02 3.64 600 0 0.0
07/02/2012
3.78
 1,800 3.50 3.78 3.54 100 0 0.0
06/02/2012
3.50
 4,700 3.68 3.68 3.50 0 0 0
03/02/2012
3.68
 11,600 3.92 4.19 3.68 0 0 0
02/02/2012
3.92
 1,000 3.64 3.92 3.92 1,000 0 0.0
01/02/2012
3.64
 6,900 3.46 3.68 3.64 0 0 0
31/01/2012
3.46
 8,000 3.24 3.46 3.46 0 0 0
30/01/2012
3.24
 500 3.03 3.24 3.24 0 0 0
20/01/2012
3.03
 4,100 2.91 3.03 3.03 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |