CTCP Sông Đà 505 (s55)

65.70
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
(2026-02-11) 		6.20 10.42% 1,300 900 0.1
59.50
65.70
65.70
2 tháng
(2026-01-12) 		10 17.95% 18,400 800 0.0
55.70
65.70
65.70
3 tháng
(2025-12-15) 		8.10 14.06% 18,900 800 0.0
55.70
65.70
65.70
6 tháng
(2025-09-15) 		7.70 13.28% 27,700 -900 -0.0
55.70
65.70
65.70
12 tháng
(2025-03-18) 		3.72 6.01% 323,100 -16,500 -0.9
51.07
65.70
65.70
24 tháng
(2024-03-25) 		19.34 41.72% 1,328,559 -19,500 -1.0
44.83
68.85
65.70
36 tháng
(2023-03-29) 		17.45 36.15% 6,407,583 -19,527 -1.0
43.97
68.85
65.70
60 tháng
(2021-04-08) 		32.85 100.02% 11,905,326 -18,027 -0.9
28.30
68.85
65.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2009
6.11
 58,800 5.71 6.11 5.85 0 0 0
05/10/2009
5.71
 24,300 5.88 5.88 5.63 0 0 0
02/10/2009
5.88
 62,700 5.94 5.94 5.83 200 0 0
01/10/2009
5.94
 69,900 6.23 6.40 5.94 0 0 0
30/09/2009
6.23
 80,700 6.21 6.31 6.14 0 0 0
29/09/2009
6.21
 21,200 6.11 6.31 6.19 0 0 0
28/09/2009
6.11
 53,100 6.14 6.38 6.06 0 0 0
25/09/2009
6.14
 57,100 5.80 6.19 5.80 0 0 0
24/09/2009
5.80
 44,600 6.07 6.23 5.80 0 500 0
23/09/2009
6.07
 96,400 6.38 6.75 5.97 0 0 0
22/09/2009
6.38
 188,100 5.97 6.38 6.31 0 13,000 0
21/09/2009
5.97
 20,500 5.59 5.97 5.97 0 0 0
18/09/2009
5.59
 36,500 5.25 5.59 5.59 0 0 0
17/09/2009
5.25
 86,000 5.15 5.29 5.17 0 8,000 0
16/09/2009
5.15
 48,400 5.24 5.39 5.15 0 2,400 0
15/09/2009
5.24
 38,200 5.20 5.36 5.08 0 0 0
14/09/2009
5.20
 68,200 4.93 5.20 4.95 0 0 0
11/09/2009
4.93
 37,700 4.93 4.98 4.91 0 0 0
10/09/2009
4.93
 37,600 4.86 4.98 4.81 0 0 0
09/09/2009
4.86
 15,500 4.90 5.01 4.86 0 0 0
08/09/2009
4.90
 53,000 4.74 4.90 4.78 0 1,000 0
07/09/2009
4.74
 39,800 4.78 4.78 4.49 0 0 0
04/09/2009
4.78
 56,400 4.96 5.01 4.69 0 0 0
03/09/2009
4.96
 43,600 5.08 5.17 4.74 0 0 0
01/09/2009
5.08
 58,300 4.93 5.25 4.93 0 0 0
31/08/2009
4.93
 72,000 4.78 4.93 4.78 0 600 0
28/08/2009
4.78
 61,700 4.50 4.78 4.52 0 0 0
27/08/2009
4.50
 28,500 4.49 4.55 4.43 0 0 0
26/08/2009
4.49
 23,200 4.40 4.49 4.42 0 0 0
25/08/2009
4.40
 24,500 4.43 4.69 4.35 0 0 0
24/08/2009
4.43
 17,600 4.40 4.72 4.43 0 0 0
21/08/2009
4.40
 43,400 4.32 4.50 4.32 0 0 0
20/08/2009
4.32
 5,800 4.32 4.35 4.26 0 0 0
19/08/2009
4.32
 10,200 4.23 4.35 4.32 0 0 0
18/08/2009
4.23
 14,100 4.14 4.23 4.06 0 0 0
17/08/2009
4.14
 15,600 4.26 4.26 4.11 0 0 0
14/08/2009
4.26
 10,000 4.26 4.26 4.13 0 0 0
13/08/2009
4.26
 15,000 4.30 4.54 4.23 0 0 0
12/08/2009
4.30
 22,200 4.37 4.43 4.30 0 400 0
11/08/2009
4.37
 37,500 4.09 4.37 4.09 0 0 0
10/08/2009
4.09
 11,400 4.09 4.18 3.97 0 0 0
07/08/2009
4.09
 6,300 4.13 4.18 3.97 0 0 0
06/08/2009
4.13
 16,200 4.14 4.21 3.89 0 2,000 0
05/08/2009
4.14
 4,900 4.11 4.18 4.11 0 0 0
04/08/2009
4.11
 13,400 4.09 4.11 4.09 0 1,000 0
03/08/2009
4.09
 5,700 4.06 4.09 4.04 0 0 0
31/07/2009
4.06
 7,100 3.97 4.18 4.06 0 0 0
30/07/2009
3.97
 8,100 4.16 4.16 3.85 0 0 0
29/07/2009
4.16
 10,400 4.35 4.35 4.11 0 0 0
28/07/2009
4.35
 10,000 4.38 4.43 4.35 0 0 0
27/07/2009
4.38
 17,500 4.38 4.61 4.26 0 0 0
24/07/2009
4.38
 24,300 4.18 4.38 4.38 0 0 0
23/07/2009
4.18
 8,500 3.89 4.18 4.08 0 0 0
22/07/2009
3.89
 4,900 3.89 4.09 3.89 0 0 0
21/07/2009
3.89
 9,100 3.92 3.97 3.87 0 1,600 0
20/07/2009
3.92
 3,900 3.96 3.96 3.89 0 0 0
17/07/2009
3.96
 5,200 4.03 4.03 3.92 0 0 0
16/07/2009
4.03
 7,900 3.92 4.09 3.96 0 0 0
15/07/2009
3.92
 2,800 3.96 4.18 3.92 0 0 0
14/07/2009
3.96
 10,200 3.91 4.01 3.92 0 0 0
13/07/2009
3.91
 5,700 4.09 4.09 3.91 0 1,200 0
10/07/2009
4.09
 15,400 4.20 4.20 4.03 0 0 0
09/07/2009
4.20
 41,000 3.96 4.23 4.09 20,000 0 0
08/07/2009
3.96
 2,700 4.16 4.16 3.89 0 0 0
07/07/2009
4.16
 4,100 4.14 4.26 4.09 0 0 0
06/07/2009
4.14
 8,600 4.04 4.14 3.92 0 0 0
03/07/2009
4.04
 19,300 3.92 4.04 3.79 0 0 0
02/07/2009
3.92
 18,300 3.75 3.92 3.62 0 0 0
01/07/2009
3.75
 23,600 3.99 3.99 3.68 0 0 0
30/06/2009
3.99
 16,600 4.14 4.14 3.92 0 0 0
29/06/2009
4.14
 2,800 4.25 4.25 4.09 0 0 0
26/06/2009
4.25
 10,700 4.14 4.25 4.06 0 0 0
25/06/2009
4.14
 13,400 4.37 4.47 4.11 0 0 0
24/06/2009
4.37
 23,300 4.09 4.37 3.82 1,600 0 0
23/06/2009
4.09
 36,600 4.38 4.38 4.09 4,000 0 0
22/06/2009
4.38
 23,700 4.62 4.62 4.38 0 0 0
19/06/2009
4.62
 15,000 4.76 5.07 4.61 0 0 0
18/06/2009
4.76
 48,700 4.52 4.76 4.71 0 0 0
17/06/2009
4.52
 45,000 4.52 4.52 4.01 0 0 0
16/06/2009
4.52
 117,900 4.52 4.52 4.18 7,000 0 0
15/06/2009
4.52
 43,100 4.64 4.66 4.42 0 0 0
12/06/2009
4.64
 67,300 4.83 5.07 4.61 3,000 0 0
11/06/2009
4.83
 62,300 4.83 5.00 4.50 500 0 0
10/06/2009
4.83
 15,300 4.98 4.98 4.83 0 0 0
09/06/2009
4.98
 57,800 5.37 5.66 4.98 0 0 0
08/06/2009
5.37
 110,400 5.07 5.37 5.12 0 0 0
05/06/2009
5.07
 163,500 4.76 5.07 4.95 0 0 0
04/06/2009
4.76
 49,600 4.59 4.81 4.43 0 0 0
03/06/2009
4.59
 30,600 4.74 4.74 4.47 0 0 0
02/06/2009
4.74
 86,500 4.47 4.74 4.62 1,200 10,000 0
01/06/2009
4.47
 54,200 4.28 4.47 4.37 5,000 800 0
29/05/2009
4.28
 123,800 4.28 4.42 3.99 0 19,200 0
28/05/2009
4.28
 16,600 4.52 4.52 4.28 0 0 0
27/05/2009
4.52
 48,800 4.76 4.86 4.52 0 0 0
26/05/2009
4.76
 58,500 5.13 5.48 4.76 0 0 0
25/05/2009
5.13
 57,800 4.83 5.13 4.81 0 0 0
22/05/2009
4.83
 259,700 4.54 4.83 4.54 0 0 0
21/05/2009
4.54
 125,700 4.25 4.54 4.42 0 0 0
20/05/2009
4.25
 150,800 3.97 4.25 4.18 30,000 0 0
19/05/2009
3.97
 37,100 3.75 3.97 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |