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
(2026-08-12) 		1 1.54% 2,200 0 0
57.10
66
66
2 tháng
(2026-07-13) 		6 10% 3,800 0 0
57.10
66
66
3 tháng
(2026-06-15) 		3.10 4.93% 4,100 0 0
57.10
66
66
6 tháng
(2026-03-16) 		1.11 1.71% 18,100 -1,800 -0.1
57.10
67
66
12 tháng
(2025-09-16) 		9.32 16.44% 45,400 -2,700 -0.2
54.43
67
66
24 tháng
(2024-09-23) 		10.81 19.58% 345,756 -18,300 -1.0
49.91
67.29
66
36 tháng
(2023-09-27) 		17.42 35.87% 3,217,142 -21,310 -1.1
43.25
67.29
66
60 tháng
(2021-10-07) 		32.55 97.31% 10,988,515 -16,327 -0.9
33.45
67.29
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2009
8.12
 36,600 8.48 8.48 8.12 0 0 0
06/11/2009
8.48
 156,900 8.33 8.82 8.43 1,000 12,200 0
05/11/2009
8.33
 41,400 7.78 8.33 8.00 0 0 0
04/11/2009
7.78
 45,400 7.75 8.00 7.67 0 0 0
03/11/2009
7.75
 75,300 8.25 8.33 7.65 0 0 0
02/11/2009
8.25
 91,200 8.62 8.67 8.02 0 0 0
30/10/2009
8.62
 61,700 8.33 8.62 8.37 100 0 0
29/10/2009
8.33
 123,700 8.60 8.60 7.98 0 5,000 0
28/10/2009
8.60
 183,600 8.97 9.17 8.35 0 0 0
27/10/2009
8.97
 7,200 9.63 9.63 8.97 0 0 0
26/10/2009
9.63
 8,000 10.07 10.07 9.63 0 0 0
23/10/2009
10.07
 75,200 10.33 11.17 10.07 0 0 0
22/10/2009
10.33
 190,800 10.52 11.25 10.08 0 0 0
21/10/2009
10.52
 28,100 9.83 10.52 10.52 0 0 0
20/10/2009
9.83
 30,000 9.20 9.83 9.83 0 0 0
19/10/2009
9.20
 62,300 8.62 9.20 9.08 0 0 0
16/10/2009
8.62
 146,200 8.07 8.62 8.32 0 5,000 0
15/10/2009
8.07
 137,000 7.80 8.07 8.00 0 20,000 0
14/10/2009
7.80
 130,300 7.40 7.80 7.17 5,000 3,000 0
13/10/2009
7.40
 107,700 7.43 7.92 6.93 7,200 0 0
12/10/2009
7.43
 81,000 6.97 7.43 7.33 0 0 0
09/10/2009
6.97
 132,700 6.63 6.97 6.75 0 0 0
08/10/2009
6.63
 94,500 6.25 6.68 6.30 0 5,000 0
07/10/2009
6.25
 83,000 5.97 6.25 6.23 0 5,000 0
06/10/2009
5.97
 58,800 5.58 5.97 5.72 0 0 0
05/10/2009
5.58
 24,300 5.75 5.75 5.50 0 0 0
02/10/2009
5.75
 62,700 5.80 5.80 5.70 200 0 0
01/10/2009
5.80
 69,900 6.08 6.25 5.80 0 0 0
30/09/2009
6.08
 80,700 6.07 6.17 6.00 0 0 0
29/09/2009
6.07
 21,200 5.97 6.17 6.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |