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
(2026-05-29) 		3.10 4.93% 1,700 0 0
60
66
66
3 tháng
(2026-04-29) 		1.50 2.33% 8,000 0 0
60
67
66
6 tháng
(2026-01-29) 		7.85 13.50% 27,900 -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
(2024-08-07) 		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
(2021-08-23) 		34.33 108.42% 11,308,680 -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)
28/09/2009
5.97
 53,100 6.00 6.23 5.92 0 0 0
25/09/2009
6.00
 57,100 5.67 6.05 5.67 0 0 0
24/09/2009
5.67
 44,600 5.93 6.08 5.67 0 500 0
23/09/2009
5.93
 96,400 6.23 6.60 5.83 0 0 0
22/09/2009
6.23
 188,100 5.83 6.23 6.17 0 13,000 0
21/09/2009
5.83
 20,500 5.47 5.83 5.83 0 0 0
18/09/2009
5.47
 36,500 5.13 5.47 5.47 0 0 0
17/09/2009
5.13
 86,000 5.03 5.17 5.05 0 8,000 0
16/09/2009
5.03
 48,400 5.12 5.27 5.03 0 2,400 0
15/09/2009
5.12
 38,200 5.08 5.23 4.97 0 0 0
14/09/2009
5.08
 68,200 4.82 5.08 4.83 0 0 0
11/09/2009
4.82
 37,700 4.82 4.87 4.80 0 0 0
10/09/2009
4.82
 37,600 4.75 4.87 4.70 0 0 0
09/09/2009
4.75
 15,500 4.78 4.90 4.75 0 0 0
08/09/2009
4.78
 53,000 4.63 4.78 4.67 0 1,000 0
07/09/2009
4.63
 39,800 4.67 4.67 4.38 0 0 0
04/09/2009
4.67
 56,400 4.85 4.90 4.58 0 0 0
03/09/2009
4.85
 43,600 4.97 5.05 4.63 0 0 0
01/09/2009
4.97
 58,300 4.82 5.13 4.82 0 0 0
31/08/2009
4.82
 72,000 4.67 4.82 4.67 0 600 0
28/08/2009
4.67
 61,700 4.40 4.67 4.42 0 0 0
27/08/2009
4.40
 28,500 4.38 4.45 4.33 0 0 0
26/08/2009
4.38
 23,200 4.30 4.38 4.32 0 0 0
25/08/2009
4.30
 24,500 4.33 4.58 4.25 0 0 0
24/08/2009
4.33
 17,600 4.30 4.62 4.33 0 0 0
21/08/2009
4.30
 43,400 4.22 4.40 4.22 0 0 0
20/08/2009
4.22
 5,800 4.22 4.25 4.17 0 0 0
19/08/2009
4.22
 10,200 4.13 4.25 4.22 0 0 0
18/08/2009
4.13
 14,100 4.05 4.13 3.97 0 0 0
17/08/2009
4.05
 15,600 4.17 4.17 4.02 0 0 0
14/08/2009
4.17
 10,000 4.17 4.17 4.03 0 0 0
13/08/2009
4.17
 15,000 4.20 4.43 4.13 0 0 0
12/08/2009
4.20
 22,200 4.27 4.33 4.20 0 400 0
11/08/2009
4.27
 37,500 4.00 4.27 4.00 0 0 0
10/08/2009
4.00
 11,400 4.00 4.08 3.88 0 0 0
07/08/2009
4.00
 6,300 4.03 4.08 3.88 0 0 0
06/08/2009
4.03
 16,200 4.05 4.12 3.80 0 2,000 0
05/08/2009
4.05
 4,900 4.02 4.08 4.02 0 0 0
04/08/2009
4.02
 13,400 4.00 4.02 4.00 0 1,000 0
03/08/2009
4.00
 5,700 3.97 4.00 3.95 0 0 0
31/07/2009
3.97
 7,100 3.88 4.08 3.97 0 0 0
30/07/2009
3.88
 8,100 4.07 4.07 3.77 0 0 0
29/07/2009
4.07
 10,400 4.25 4.25 4.02 0 0 0
28/07/2009
4.25
 10,000 4.28 4.33 4.25 0 0 0
27/07/2009
4.28
 17,500 4.28 4.50 4.17 0 0 0
24/07/2009
4.28
 24,300 4.08 4.28 4.28 0 0 0
23/07/2009
4.08
 8,500 3.80 4.08 3.98 0 0 0
22/07/2009
3.80
 4,900 3.80 4.00 3.80 0 0 0
21/07/2009
3.80
 9,100 3.83 3.88 3.78 0 1,600 0
20/07/2009
3.83
 3,900 3.87 3.87 3.80 0 0 0
17/07/2009
3.87
 5,200 3.93 3.93 3.83 0 0 0
16/07/2009
3.93
 7,900 3.83 4.00 3.87 0 0 0
15/07/2009
3.83
 2,800 3.87 4.08 3.83 0 0 0
14/07/2009
3.87
 10,200 3.82 3.92 3.83 0 0 0
13/07/2009
3.82
 5,700 4.00 4.00 3.82 0 1,200 0
10/07/2009
4.00
 15,400 4.10 4.10 3.93 0 0 0
09/07/2009
4.10
 41,000 3.87 4.13 4.00 20,000 0 0
08/07/2009
3.87
 2,700 4.07 4.07 3.80 0 0 0
07/07/2009
4.07
 4,100 4.05 4.17 4.00 0 0 0
06/07/2009
4.05
 8,600 3.95 4.05 3.83 0 0 0
03/07/2009
3.95
 19,300 3.83 3.95 3.70 0 0 0
02/07/2009
3.83
 18,300 3.67 3.83 3.53 0 0 0
01/07/2009
3.67
 23,600 3.90 3.90 3.60 0 0 0
30/06/2009
3.90
 16,600 4.05 4.05 3.83 0 0 0
29/06/2009
4.05
 2,800 4.15 4.15 4.00 0 0 0
26/06/2009
4.15
 10,700 4.05 4.15 3.97 0 0 0
25/06/2009
4.05
 13,400 4.27 4.37 4.02 0 0 0
24/06/2009
4.27
 23,300 4.00 4.27 3.73 1,600 0 0
23/06/2009
4.00
 36,600 4.28 4.28 4.00 4,000 0 0
22/06/2009
4.28
 23,700 4.52 4.52 4.28 0 0 0
19/06/2009
4.52
 15,000 4.65 4.95 4.50 0 0 0
18/06/2009
4.65
 48,700 4.42 4.65 4.60 0 0 0
17/06/2009
4.42
 45,000 4.42 4.42 3.92 0 0 0
16/06/2009
4.42
 117,900 4.42 4.42 4.08 7,000 0 0
15/06/2009
4.42
 43,100 4.53 4.55 4.32 0 0 0
12/06/2009
4.53
 67,300 4.72 4.95 4.50 3,000 0 0
11/06/2009
4.72
 62,300 4.72 4.88 4.40 500 0 0
10/06/2009
4.72
 15,300 4.87 4.87 4.72 0 0 0
09/06/2009
4.87
 57,800 5.25 5.53 4.87 0 0 0
08/06/2009
5.25
 110,400 4.95 5.25 5.00 0 0 0
05/06/2009
4.95
 163,500 4.65 4.95 4.83 0 0 0
04/06/2009
4.65
 49,600 4.48 4.70 4.33 0 0 0
03/06/2009
4.48
 30,600 4.63 4.63 4.37 0 0 0
02/06/2009
4.63
 86,500 4.37 4.63 4.52 1,200 10,000 0
01/06/2009
4.37
 54,200 4.18 4.37 4.27 5,000 800 0
29/05/2009
4.18
 123,800 4.18 4.32 3.90 0 19,200 0
28/05/2009
4.18
 16,600 4.42 4.42 4.18 0 0 0
27/05/2009
4.42
 48,800 4.65 4.75 4.42 0 0 0
26/05/2009
4.65
 58,500 5.02 5.35 4.65 0 0 0
25/05/2009
5.02
 57,800 4.72 5.02 4.70 0 0 0
22/05/2009
4.72
 259,700 4.43 4.72 4.43 0 0 0
21/05/2009
4.43
 125,700 4.15 4.43 4.32 0 0 0
20/05/2009
4.15
 150,800 3.88 4.15 4.08 30,000 0 0
19/05/2009
3.88
 37,100 3.67 3.88 3.83 0 0 0
18/05/2009
3.67
 46,700 3.60 3.68 3.33 0 0 0
15/05/2009
3.60
 41,100 3.37 3.60 3.52 0 0 0
14/05/2009
3.37
 11,700 3.50 3.50 3.33 0 0 0
13/05/2009
3.50
 9,000 3.67 3.67 3.42 0 0 0
12/05/2009
3.67
 52,000 3.42 3.67 3.33 0 0 0
11/05/2009
3.42
 45,900 3.57 3.60 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |