CTCP Sông Đà 505 (s55)

62.90
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
(2026-05-13) 		-4.10 -6.12% 5,100 0 0
62.90
67
62.90
2 tháng
(2026-04-13) 		-0.62 -0.98% 7,100 0 0
62
67
62.90
3 tháng
(2026-03-16) 		-1.99 -3.07% 14,000 -1,800 -0.1
62
67
62.90
6 tháng
(2025-12-15) 		6.61 11.74% 32,900 -1,000 -0.1
54.43
67
62.90
12 tháng
(2025-06-17) 		12.99 26.02% 90,500 -2,900 -0.2
49.91
67
62.90
24 tháng
(2024-06-24) 		14.98 31.26% 366,280 -18,400 -1.0
44.09
67.29
62.90
36 tháng
(2023-06-28) 		17.22 37.70% 3,670,820 -21,327 -1.1
43.25
67.29
62.90
60 tháng
(2021-07-08) 		34.18 118.99% 11,504,856 -16,327 -0.9
27.65
67.29
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2012
5.08
 0 5.08 5.08 5.08 0 0 0
01/06/2012
5.08
 37,500 4.76 5.08 4.49 1,000 0 0.0
31/05/2012
4.76
 0 4.76 4.76 4.76 0 0 0
30/05/2012
4.76
 2,000 4.80 4.80 4.76 0 0 0
29/05/2012
4.80
 1,700 5.12 5.20 4.76 200 0 0.0
28/05/2012
5.12
 300 4.94 5.12 5.12 300 0 0.0
25/05/2012
4.94
 3,100 4.64 4.94 4.64 0 0 0
24/05/2012
4.64
 4,700 4.53 4.64 4.64 0 0 0
23/05/2012
4.53
 6,800 4.64 4.64 4.39 0 0 0
22/05/2012
4.64
 500 4.56 4.64 4.64 0 0 0
21/05/2012
4.56
 3,600 4.74 5.06 4.56 100 100 0
18/05/2012
4.74
 300 4.51 4.74 4.51 0 100 -0.0
17/05/2012
4.51
 2,400 4.56 4.88 4.51 100 100 0
16/05/2012
4.56
 5,100 4.84 5.02 4.56 0 0 0
15/05/2012
4.84
 1,200 5.14 5.14 4.84 0 0 0
14/05/2012
5.14
 1,500 5.24 5.24 4.76 0 0 0
11/05/2012
5.24
 1,100 5.14 5.24 4.84 0 0 0
10/05/2012
5.14
 2,300 5.08 5.14 5.04 0 0 0
09/05/2012
5.08
 200 5.36 5.51 5.08 0 0 0
08/05/2012
5.36
 0 5.36 5.36 5.36 0 0 0
07/05/2012
5.36
 7,100 5.20 5.36 5.04 0 0 0
04/05/2012
5.20
 800 5.06 5.20 4.92 0 0 0
03/05/2012
5.06
 6,600 5.06 5.06 4.94 200 900 -0.0
02/05/2012
5.06
 1,900 5.10 5.10 4.82 0 100 -0.0
27/04/2012
5.10
 1,000 5.14 5.14 4.78 100 0 0.0
26/04/2012
5.14
 100 4.96 5.14 5.14 100 0 0.0
25/04/2012
4.96
 2,700 4.72 4.96 4.72 0 0 0
24/04/2012
4.72
 1,100 4.47 4.72 4.25 200 0 0.0
23/04/2012
4.47
 2,700 4.19 4.47 4.39 100 500 -0.0
20/04/2012
4.19
 5,600 4.29 4.53 4.19 0 5,000 -0.1
19/04/2012
4.29
 100 4.45 4.45 4.29 0 0 0
18/04/2012
4.45
 2,100 4.45 4.45 4.45 0 0 0
17/04/2012
4.45
 100 4.41 4.45 4.45 0 0 0
16/04/2012
4.41
 1,500 4.37 4.64 4.41 500 0 0.0
13/04/2012
4.37
 0 4.37 4.37 4.37 0 0 0
12/04/2012
4.37
 20,200 4.41 4.64 4.37 1,100 0 0.0
11/04/2012
4.41
 300 4.51 4.55 4.41 0 0 0
10/04/2012
4.51
 200 4.17 4.51 4.27 100 0 0.0
09/04/2012
4.17
 700 4.37 4.55 4.17 100 0 0.0
06/04/2012
4.37
 2,800 4.17 4.45 4.35 100 0 0.0
05/04/2012
4.17
 200 4.17 4.43 4.17 100 0 0.0
04/04/2012
4.17
 4,100 4.07 4.25 4.07 500 0 0.0
03/04/2012
4.07
 1,200 4.25 4.53 4.07 200 0 0.0
30/03/2012
4.25
 1,000 4.55 4.55 4.25 100 0 0.0
29/03/2012
4.55
 300 4.35 4.55 4.15 0 0 0
28/03/2012
4.35
 14,000 4.55 4.55 4.35 0 0 0
27/03/2012
4.55
 2,500 4.72 4.72 4.55 0 0 0
26/03/2012
4.72
 14,500 4.51 4.72 4.43 100 4,000 -0.1
23/03/2012
4.51
 10,700 4.23 4.51 4.25 5,500 0 0.1
22/03/2012
4.23
 3,900 4.23 4.23 4.23 0 0 0
21/03/2012
4.23
 600 4.19 4.23 4.23 0 0 0
20/03/2012
4.19
 2,000 4.23 4.23 4.19 0 0 0
19/03/2012
4.23
 3,700 4.01 4.23 3.97 0 0 0
16/03/2012
4.01
 2,800 4.05 4.23 3.95 0 0 0
15/03/2012
4.05
 12,700 3.81 4.05 3.95 100 0 0.0
14/03/2012
3.81
 2,100 4.09 4.09 3.79 0 0 0
13/03/2012
4.09
 5,800 3.81 4.09 3.97 100 0 0.0
12/03/2012
3.81
 200 3.81 3.87 3.81 0 0 0
09/03/2012
3.81
 18,200 3.99 4.13 3.75 1,600 10,000 -0.2
08/03/2012
3.99
 1,200 3.77 3.99 3.62 0 0 0
07/03/2012
3.77
 2,600 3.77 3.77 3.77 0 2,100 -0.0
06/03/2012
3.77
 16,600 3.99 3.99 3.42 100 0 0.0
05/03/2012
3.99
 24,300 3.97 3.99 3.48 200 0 0.0
02/03/2012
3.97
 13,600 3.85 4.01 3.52 200 0 0.0
01/03/2012
3.85
 6,300 3.95 3.95 3.64 1,300 0 0.0
29/02/2012
3.95
 3,200 3.83 3.95 3.60 0 0 0
28/02/2012
3.83
 5,200 3.99 4.01 3.75 500 0 0.0
27/02/2012
3.99
 4,300 4.39 4.39 3.97 100 0 0.0
24/02/2012
4.39
 1,900 4.35 4.39 3.91 1,000 0 0.0
23/02/2012
4.35
 900 4.11 4.35 4.15 800 0 0.0
22/02/2012
4.11
 3,400 3.87 4.11 4.05 100 0 0.0
21/02/2012
3.87
 100 4.01 4.01 3.87 0 0 0
20/02/2012
4.01
 14,800 3.75 4.01 3.99 1,000 0 0.0
17/02/2012
3.75
 1,200 3.56 3.75 3.75 100 0 0.0
16/02/2012
3.56
 1,500 3.68 3.68 3.48 0 0 0
15/02/2012
3.68
 1,400 3.77 3.99 3.66 0 0 0
14/02/2012
3.77
 1,800 3.77 4.23 3.77 0 0 0
13/02/2012
3.77
 9,700 3.75 4.03 3.77 0 0 0
10/02/2012
3.75
 7,000 3.75 3.95 3.58 100 0 0.0
09/02/2012
3.75
 17,100 3.93 3.93 3.68 100 0 0.0
08/02/2012
3.93
 3,800 3.70 3.93 3.56 600 0 0.0
07/02/2012
3.70
 1,800 3.42 3.70 3.46 100 0 0.0
06/02/2012
3.42
 4,700 3.60 3.60 3.42 0 0 0
03/02/2012
3.60
 11,600 3.83 4.09 3.60 0 0 0
02/02/2012
3.83
 1,000 3.56 3.83 3.83 1,000 0 0.0
01/02/2012
3.56
 6,900 3.38 3.60 3.56 0 0 0
31/01/2012
3.38
 8,000 3.16 3.38 3.38 0 0 0
30/01/2012
3.16
 500 2.96 3.16 3.16 0 0 0
20/01/2012
2.96
 4,100 2.85 2.96 2.96 0 100 -0.0
19/01/2012
2.85
 3,300 2.71 2.89 2.83 0 0 0
18/01/2012
2.71
 1,200 2.83 2.83 2.71 0 0 0
17/01/2012
2.83
 1,300 3.06 3.06 2.83 0 0 0
16/01/2012
3.06
 3,000 2.87 3.06 2.79 0 0 0
13/01/2012
2.87
 3,700 2.67 2.87 2.87 0 0 0
12/01/2012
2.67
 1,000 2.81 2.81 2.67 0 0 0
11/01/2012
2.81
 500 2.96 2.96 2.81 0 0 0
10/01/2012
2.96
 5,500 2.96 2.96 2.96 0 5,500 -0.1
09/01/2012
2.96
 100 2.96 2.96 2.96 0 0 0
06/01/2012
2.96
 2,000 2.87 2.96 2.96 0 0 0
05/01/2012
2.87
 200 2.87 2.87 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |