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)
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
04/01/2012
2.87
 100 2.69 2.87 2.87 0 100 -0.0
03/01/2012
2.69
 1,100 2.67 2.69 2.69 0 0 0
30/12/2011
2.67
 11,800 2.77 2.94 2.67 100 0 0.0
29/12/2011
2.77
 1,000 2.83 2.83 2.77 0 0 0
28/12/2011
2.83
 400 2.96 2.96 2.83 0 0 0
27/12/2011
2.96
 10,200 2.79 2.96 2.61 500 500 0
26/12/2011
2.79
 5,000 2.98 2.98 2.79 0 0 0
23/12/2011
2.98
 0 2.98 2.98 2.98 0 0 0
22/12/2011
2.98
 0 2.98 2.98 2.98 0 0 0
21/12/2011
2.98
 0 2.96 2.98 2.98 0 0 0
20/12/2011
2.96
 8,200 3.18 3.18 2.96 0 0 0
19/12/2011
3.18
 1,000 3.18 3.18 3.18 0 0 0
16/12/2011
3.18
 100 2.98 3.18 3.18 0 0 0
15/12/2011
2.98
 4,300 3.00 3.04 2.98 100 0 0.0
14/12/2011
3.00
 0 3.00 3.00 3.00 0 0 0
13/12/2011
3.00
 200 2.90 3.00 3.00 0 0 0
12/12/2011
2.90
 0 2.90 2.90 2.90 0 0 0
09/12/2011
2.90
 0 2.90 2.90 2.90 0 0 0
08/12/2011
2.90
 300 3.00 3.00 2.90 0 0 0
07/12/2011
3.00
 1,200 3.14 3.14 3.00 0 0 0
06/12/2011
3.14
 2,500 3.32 3.50 3.10 0 0 0
05/12/2011
3.32
 100 3.16 3.32 3.32 0 0 0
02/12/2011
3.16
 1,000 3.00 3.16 3.16 0 0 0
01/12/2011
3.00
 6,700 2.98 3.00 2.98 0 4,600 -0.1
30/11/2011
2.98
 12,100 3.16 3.36 2.96 0 0 0
29/11/2011
3.16
 100 2.90 3.16 3.16 0 0 0
28/11/2011
2.90
 2,500 3.02 3.20 2.90 0 0 0
25/11/2011
3.02
 0 3.16 3.02 3.02 0 0 0
24/11/2011
3.16
 1,600 2.96 3.16 2.79 0 0 0
23/11/2011
2.96
 2,000 2.96 2.96 2.96 0 0 0
22/11/2011
2.96
 2,000 2.96 2.96 2.96 0 0 0
21/11/2011
2.96
 900 2.96 2.96 2.96 0 0 0
18/11/2011
2.96
 600 2.96 3.22 2.96 100 0 0.0
17/11/2011
2.96
 1,700 2.96 3.16 2.77 0 0 0
16/11/2011
2.96
 500 2.98 2.98 2.96 0 0 0
15/11/2011
2.98
 13,300 2.96 3.02 2.81 0 4,400 -0.1
14/11/2011
2.96
 1,800 3.30 3.30 2.96 0 0 0
11/11/2011
3.30
 2,200 3.10 3.30 2.92 0 0 0
10/11/2011
3.10
 0 3.06 3.10 3.10 0 0 0
09/11/2011
3.06
 6,100 3.16 3.16 3.06 0 0 0
08/11/2011
3.16
 1,200 3.16 3.16 3.16 0 0 0
07/11/2011
3.16
 4,500 3.16 3.16 2.98 0 4,000 -0.1
04/11/2011
3.16
 100 3.26 3.26 3.16 0 0 0
03/11/2011
3.26
 1,100 3.18 3.36 3.26 0 0 0
02/11/2011
3.18
 0 3.20 3.18 3.18 0 0 0
01/11/2011
3.20
 3,500 3.24 3.24 3.12 0 3,000 -0.0
31/10/2011
3.24
 1,500 3.26 3.26 3.18 0 0 0
28/10/2011
3.26
 500 3.22 3.26 3.26 0 0 0
27/10/2011
3.22
 0 3.22 3.22 3.22 0 0 0
26/10/2011
3.22
 2,000 3.20 3.22 3.22 0 0 0
25/10/2011
3.20
 0 3.18 3.20 3.20 0 0 0
24/10/2011
3.18
 1,600 3.16 3.20 3.18 0 0 0
21/10/2011
3.16
 0 3.16 3.16 3.16 0 0 0
20/10/2011
3.16
 300 3.16 3.16 3.16 0 0 0
19/10/2011
3.16
 1,200 3.16 3.16 3.16 0 0 0
18/10/2011
3.16
 11,100 3.16 3.16 3.16 0 0 0
17/10/2011
3.16
 300 3.32 3.32 3.16 0 0 0
14/10/2011
3.32
 3,700 3.16 3.32 3.16 0 0 0
13/10/2011
3.16
 0 3.16 3.16 3.16 0 0 0
12/10/2011
3.16
 11,200 3.18 3.18 3.16 0 0 0
11/10/2011
3.18
 0 3.18 3.18 3.18 0 0 0
10/10/2011
3.18
 600 3.32 3.32 3.18 0 0 0
07/10/2011
3.32
 600 3.22 3.32 3.26 0 0 0
06/10/2011
3.22
 0 3.20 3.22 3.22 0 0 0
05/10/2011
3.20
 3,500 3.16 3.22 3.20 0 0 0
04/10/2011
3.16
 2,000 3.10 3.16 3.16 0 0 0
03/10/2011
3.10
 2,400 3.16 3.16 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |