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
(2026-01-16) 		8.40 14.48% 18,300 900 0.1
58
66.40
66.40
3 tháng
(2025-12-17) 		8.80 15.28% 19,600 800 0.0
55.70
66.40
66.40
6 tháng
(2025-09-18) 		9.80 17.31% 28,300 -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
(2024-03-27) 		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
(2021-04-12) 		34 104.92% 11,896,300 -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)
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
29/11/2011
3.24
 100 2.97 3.24 3.24 0 0 0
28/11/2011
2.97
 2,500 3.09 3.28 2.97 0 0 0
25/11/2011
3.09
 0 3.24 3.09 3.09 0 0 0
24/11/2011
3.24
 1,600 3.03 3.24 2.85 0 0 0
23/11/2011
3.03
 2,000 3.03 3.03 3.03 0 0 0
22/11/2011
3.03
 2,000 3.03 3.03 3.03 0 0 0
21/11/2011
3.03
 900 3.03 3.03 3.03 0 0 0
18/11/2011
3.03
 600 3.03 3.30 3.03 100 0 0.0
17/11/2011
3.03
 1,700 3.03 3.24 2.83 0 0 0
16/11/2011
3.03
 500 3.05 3.05 3.03 0 0 0
15/11/2011
3.05
 13,300 3.03 3.09 2.87 0 4,400 -0.1
14/11/2011
3.03
 1,800 3.38 3.38 3.03 0 0 0
11/11/2011
3.38
 2,200 3.17 3.38 2.99 0 0 0
10/11/2011
3.17
 0 3.13 3.17 3.17 0 0 0
09/11/2011
3.13
 6,100 3.24 3.24 3.13 0 0 0
08/11/2011
3.24
 1,200 3.24 3.24 3.24 0 0 0
07/11/2011
3.24
 4,500 3.24 3.24 3.05 0 4,000 -0.1
04/11/2011
3.24
 100 3.34 3.34 3.24 0 0 0
03/11/2011
3.34
 1,100 3.26 3.44 3.34 0 0 0
02/11/2011
3.26
 0 3.28 3.26 3.26 0 0 0
01/11/2011
3.28
 3,500 3.32 3.32 3.19 0 3,000 -0.0
31/10/2011
3.32
 1,500 3.34 3.34 3.26 0 0 0
28/10/2011
3.34
 500 3.30 3.34 3.34 0 0 0
27/10/2011
3.30
 0 3.30 3.30 3.30 0 0 0
26/10/2011
3.30
 2,000 3.28 3.30 3.30 0 0 0
25/10/2011
3.28
 0 3.26 3.28 3.28 0 0 0
24/10/2011
3.26
 1,600 3.24 3.28 3.26 0 0 0
21/10/2011
3.24
 0 3.24 3.24 3.24 0 0 0
20/10/2011
3.24
 300 3.24 3.24 3.24 0 0 0
19/10/2011
3.24
 1,200 3.24 3.24 3.24 0 0 0
18/10/2011
3.24
 11,100 3.24 3.24 3.24 0 0 0
17/10/2011
3.24
 300 3.40 3.40 3.24 0 0 0
14/10/2011
3.40
 3,700 3.24 3.40 3.24 0 0 0
13/10/2011
3.24
 0 3.24 3.24 3.24 0 0 0
12/10/2011
3.24
 11,200 3.26 3.26 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |