CTCP Sông Đà 505 (s55)

59
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
(2025-12-29) 		2.30 4.13% 1,200 -100 -0.0
55.70
59
59
2 tháng
(2025-11-28) 		1 1.75% 4,000 -1,400 -0.1
55.70
59
59
3 tháng
(2025-10-29) 		1.70 3.02% 7,500 -1,800 -0.1
55.70
59
59
6 tháng
(2025-07-31) 		0 0% 26,100 -1,700 -0.1
55.70
64
59
12 tháng
(2025-02-03) 		-10.85 -15.76% 305,832 -17,400 -0.9
51.07
68.85
59
24 tháng
(2024-02-07) 		13.27 29.65% 1,505,578 -20,500 -1.1
44.73
68.85
59
36 tháng
(2023-02-13) 		9.84 20.43% 7,328,560 -20,427 -1.1
43.97
68.85
59
60 tháng
(2021-02-22) 		23.73 69.26% 12,098,718 -18,955 -1.0
28.30
68.85
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2009
3.76
 85,400 3.54 3.76 3.73 300 0 0
02/04/2009
3.54
 91,000 3.34 3.54 3.47 0 8,900 0
01/04/2009
3.34
 76,500 3.14 3.34 3.28 0 0 0
31/03/2009
3.14
 80,600 3.01 3.14 3.06 0 0 0
30/03/2009
3.01
 76,900 2.81 3.01 2.75 0 0 0
27/03/2009
2.81
 30,100 2.86 2.89 2.79 0 0 0
26/03/2009
2.86
 27,300 2.83 2.86 2.79 0 0 0
25/03/2009
2.83
 18,900 2.84 2.86 2.78 0 0 0
24/03/2009
2.84
 38,900 2.64 2.84 2.78 0 0 0
23/03/2009
2.64
 23,400 2.75 2.75 2.59 0 0 0
20/03/2009
2.75
 41,400 2.69 2.86 2.72 0 0 0
19/03/2009
2.69
 48,400 2.83 3.01 2.65 0 0 0
18/03/2009
2.83
 54,900 2.67 2.83 2.81 0 0 0
17/03/2009
2.67
 57,500 2.50 2.67 2.50 0 0 0
16/03/2009
2.50
 8,000 2.34 2.50 2.50 0 0 0
13/03/2009
2.34
 21,000 2.29 2.39 2.29 0 0 0
12/03/2009
2.29
 15,900 2.40 2.40 2.29 0 0 0
11/03/2009
2.40
 39,500 2.29 2.42 2.34 0 0 0
10/03/2009
2.29
 15,800 2.19 2.31 2.19 0 0 0
09/03/2009
2.19
 9,200 2.17 2.20 2.17 0 0 0
06/03/2009
2.17
 12,800 2.23 2.23 2.15 0 0 0
05/03/2009
2.23
 11,200 2.17 2.31 2.20 0 0 0
04/03/2009
2.17
 9,000 2.09 2.23 2.15 0 0 0
03/03/2009
2.09
 10,200 2.19 2.19 2.08 0 0 0
02/03/2009
2.19
 1,500 2.15 2.19 2.17 0 0 0
27/02/2009
2.15
 3,900 2.19 2.23 2.15 0 0 0
26/02/2009
2.19
 1,700 2.20 2.20 2.09 0 0 0
25/02/2009
2.20
 12,400 2.23 2.25 2.19 0 0 0
24/02/2009
2.23
 100 2.08 2.23 2.23 0 0 0
23/02/2009
2.08
 11,300 2.17 2.22 2.06 0 0 0
20/02/2009
2.17
 2,500 2.15 2.17 2.14 0 0 0
19/02/2009
2.15
 3,800 2.11 2.19 2.15 0 0 0
18/02/2009
2.11
 9,600 2.19 2.19 2.11 0 0 0
17/02/2009
2.19
 13,100 2.34 2.34 2.19 0 0 0
16/02/2009
2.34
 2,000 2.31 2.34 2.34 0 0 0
13/02/2009
2.31
 9,200 2.31 2.36 2.31 0 0 0
12/02/2009
2.31
 2,900 2.31 2.37 2.29 0 0 0
11/02/2009
2.31
 13,700 2.34 2.37 2.29 0 0 0
10/02/2009
2.34
 7,700 2.42 2.42 2.34 0 0 0
09/02/2009
2.42
 8,300 2.34 2.47 2.39 0 0 0
06/02/2009
2.34
 7,400 2.26 2.40 2.34 0 0 0
05/02/2009
2.26
 15,600 2.34 2.40 2.26 0 0 0
04/02/2009
2.34
 13,800 2.40 2.45 2.34 0 0 0
03/02/2009
2.40
 6,100 2.44 2.44 2.40 0 0 0
02/02/2009
2.44
 1,700 2.45 2.45 2.34 0 0 0
23/01/2009
2.45
 6,400 2.42 2.48 2.44 0 0 0
22/01/2009
2.42
 2,100 2.42 2.44 2.42 0 0 0
21/01/2009
2.42
 4,500 2.40 2.44 2.34 0 0 0
20/01/2009
2.40
 29,000 2.39 2.53 2.34 0 0 0
19/01/2009
2.39
 7,600 2.36 2.42 2.37 0 0 0
16/01/2009
2.36
 8,000 2.33 2.42 2.36 0 0 0
15/01/2009
2.33
 16,100 2.39 2.39 2.33 0 0 0
14/01/2009
2.39
 3,400 2.40 2.44 2.39 0 0 0
13/01/2009
2.40
 9,100 2.47 2.47 2.34 0 0 0
12/01/2009
2.47
 18,100 2.42 2.50 2.44 0 0 0
09/01/2009
2.42
 31,100 2.37 2.42 2.37 0 0 0
08/01/2009
2.37
 26,700 2.34 2.42 2.33 0 0 0
07/01/2009
2.34
 13,400 2.39 2.39 2.31 0 0 0
06/01/2009
2.39
 12,200 2.28 2.39 2.28 0 0 0
05/01/2009
2.28
 700 2.26 2.31 2.28 0 0 0
02/01/2009
2.26
 5,100 2.29 2.33 2.26 0 0 0
31/12/2008
2.29
 26,400 2.29 2.34 2.29 0 0 0
30/12/2008
2.29
 3,900 2.26 2.31 2.20 0 0 0
29/12/2008
2.26
 3,500 2.26 2.26 2.26 0 0 0
26/12/2008
2.26
 5,600 2.26 2.26 2.23 0 0 0
25/12/2008
2.26
 5,800 2.28 2.28 2.23 0 0 0
24/12/2008
2.28
 11,200 2.31 2.31 2.22 0 4,500 0
23/12/2008
2.31
 16,300 2.39 2.39 2.28 0 0 0
22/12/2008
2.39
 16,300 2.33 2.47 2.36 0 0 0
19/12/2008
2.33
 17,400 2.29 2.34 2.33 0 0 0
18/12/2008
2.29
 6,600 2.36 2.36 2.19 0 0 0
17/12/2008
2.36
 40,300 2.29 2.40 2.19 0 0 0
16/12/2008
2.29
 24,300 2.48 2.48 2.29 0 0 0
15/12/2008
2.48
 24,900 2.33 2.48 2.42 0 0 0
12/12/2008
2.33
 21,500 2.19 2.33 2.28 0 0 0
11/12/2008
2.19
 15,200 2.19 2.22 2.17 0 0 0
10/12/2008
2.19
 13,700 2.29 2.29 2.19 4,100 0 0
09/12/2008
2.29
 10,000 2.29 2.29 2.29 0 0 0
08/12/2008
2.29
 19,800 2.47 2.47 2.28 3,000 0 0
05/12/2008
2.47
 20,500 2.56 2.56 2.42 0 0 0
04/12/2008
2.56
 9,200 2.56 2.61 2.54 0 0 0
03/12/2008
2.56
 6,300 2.58 2.65 2.53 0 0 0
02/12/2008
2.58
 3,200 2.67 2.67 2.50 0 0 0
01/12/2008
2.67
 9,500 2.64 2.67 2.58 0 0 0
28/11/2008
2.64
 15,300 2.44 2.64 2.59 0 0 0
27/11/2008
2.44
 24,800 2.50 2.53 2.44 0 0 0
26/11/2008
2.50
 8,000 2.65 2.65 2.50 0 0 0
25/11/2008
2.65
 5,300 2.61 2.65 2.62 0 0 0
24/11/2008
2.61
 9,500 2.54 2.73 2.61 0 0 0
21/11/2008
2.54
 16,100 2.64 2.64 2.51 0 0 0
20/11/2008
2.64
 57,900 2.76 2.76 2.59 0 0 0
19/11/2008
2.76
 15,000 2.81 2.81 2.76 0 0 0
18/11/2008
2.81
 13,100 2.84 2.86 2.73 0 0 0
17/11/2008
2.84
 13,700 2.92 2.92 2.81 0 0 0
14/11/2008
2.92
 72,500 2.81 2.92 2.81 0 0 0
13/11/2008
2.81
 23,400 2.79 2.83 2.54 0 0 0
12/11/2008
2.79
 28,000 2.65 2.84 2.51 0 0 0
11/11/2008
2.65
 70,500 2.81 2.81 2.65 0 0 0
10/11/2008
2.81
 27,900 2.93 3.09 2.76 0 0 0
07/11/2008
2.93
 18,300 3.12 3.12 2.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |