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)
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
19/01/2012
2.91
 3,300 2.77 2.95 2.89 0 0 0
18/01/2012
2.77
 1,200 2.89 2.89 2.77 0 0 0
17/01/2012
2.89
 1,300 3.13 3.13 2.89 0 0 0
16/01/2012
3.13
 3,000 2.93 3.13 2.85 0 0 0
13/01/2012
2.93
 3,700 2.73 2.93 2.93 0 0 0
12/01/2012
2.73
 1,000 2.87 2.87 2.73 0 0 0
11/01/2012
2.87
 500 3.03 3.03 2.87 0 0 0
10/01/2012
3.03
 5,500 3.03 3.03 3.03 0 5,500 -0.1
09/01/2012
3.03
 100 3.03 3.03 3.03 0 0 0
06/01/2012
3.03
 2,000 2.93 3.03 3.03 0 0 0
05/01/2012
2.93
 200 2.93 2.93 2.93 0 0 0
04/01/2012
2.93
 100 2.75 2.93 2.93 0 100 -0.0
03/01/2012
2.75
 1,100 2.73 2.75 2.75 0 0 0
30/12/2011
2.73
 11,800 2.83 3.01 2.73 100 0 0.0
29/12/2011
2.83
 1,000 2.89 2.89 2.83 0 0 0
28/12/2011
2.89
 400 3.03 3.03 2.89 0 0 0
27/12/2011
3.03
 10,200 2.85 3.03 2.67 500 500 0
26/12/2011
2.85
 5,000 3.05 3.05 2.85 0 0 0
23/12/2011
3.05
 0 3.05 3.05 3.05 0 0 0
22/12/2011
3.05
 0 3.05 3.05 3.05 0 0 0
21/12/2011
3.05
 0 3.03 3.05 3.05 0 0 0
20/12/2011
3.03
 8,200 3.26 3.26 3.03 0 0 0
19/12/2011
3.26
 1,000 3.26 3.26 3.26 0 0 0
16/12/2011
3.26
 100 3.05 3.26 3.26 0 0 0
15/12/2011
3.05
 4,300 3.07 3.11 3.05 100 0 0.0
14/12/2011
3.07
 0 3.07 3.07 3.07 0 0 0
13/12/2011
3.07
 200 2.97 3.07 3.07 0 0 0
12/12/2011
2.97
 0 2.97 2.97 2.97 0 0 0
09/12/2011
2.97
 0 2.97 2.97 2.97 0 0 0
08/12/2011
2.97
 300 3.07 3.07 2.97 0 0 0
07/12/2011
3.07
 1,200 3.22 3.22 3.07 0 0 0
06/12/2011
3.22
 2,500 3.40 3.58 3.17 0 0 0
05/12/2011
3.40
 100 3.24 3.40 3.40 0 0 0
02/12/2011
3.24
 1,000 3.07 3.24 3.24 0 0 0
01/12/2011
3.07
 6,700 3.05 3.07 3.05 0 4,600 -0.1
30/11/2011
3.05
 12,100 3.24 3.44 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |