CTCP Sông Đà 505 (s55)

62.90
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
(2026-05-13) 		-4.10 -6.12% 5,100 0 0
62.90
67
62.90
2 tháng
(2026-04-13) 		-0.62 -0.98% 7,100 0 0
62
67
62.90
3 tháng
(2026-03-16) 		-1.99 -3.07% 14,000 -1,800 -0.1
62
67
62.90
6 tháng
(2025-12-15) 		6.61 11.74% 32,900 -1,000 -0.1
54.43
67
62.90
12 tháng
(2025-06-17) 		12.99 26.02% 90,500 -2,900 -0.2
49.91
67
62.90
24 tháng
(2024-06-24) 		14.98 31.26% 366,280 -18,400 -1.0
44.09
67.29
62.90
36 tháng
(2023-06-28) 		17.22 37.70% 3,670,820 -21,327 -1.1
43.25
67.29
62.90
60 tháng
(2021-07-08) 		34.18 118.99% 11,504,856 -16,327 -0.9
27.65
67.29
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2009
2.69
 41,400 2.62 2.79 2.65 0 0 0
19/03/2009
2.62
 48,400 2.76 2.94 2.59 0 0 0
18/03/2009
2.76
 54,900 2.61 2.76 2.75 0 0 0
17/03/2009
2.61
 57,500 2.44 2.61 2.44 0 0 0
16/03/2009
2.44
 8,000 2.29 2.44 2.44 0 0 0
13/03/2009
2.29
 21,000 2.24 2.33 2.24 0 0 0
12/03/2009
2.24
 15,900 2.35 2.35 2.24 0 0 0
11/03/2009
2.35
 39,500 2.24 2.36 2.29 0 0 0
10/03/2009
2.24
 15,800 2.14 2.26 2.14 0 0 0
09/03/2009
2.14
 9,200 2.12 2.15 2.12 0 0 0
06/03/2009
2.12
 12,800 2.18 2.18 2.11 0 0 0
05/03/2009
2.18
 11,200 2.12 2.26 2.15 0 0 0
04/03/2009
2.12
 9,000 2.04 2.18 2.11 0 0 0
03/03/2009
2.04
 10,200 2.14 2.14 2.03 0 0 0
02/03/2009
2.14
 1,500 2.11 2.14 2.12 0 0 0
27/02/2009
2.11
 3,900 2.14 2.18 2.11 0 0 0
26/02/2009
2.14
 1,700 2.15 2.15 2.04 0 0 0
25/02/2009
2.15
 12,400 2.18 2.20 2.14 0 0 0
24/02/2009
2.18
 100 2.03 2.18 2.18 0 0 0
23/02/2009
2.03
 11,300 2.12 2.17 2.01 0 0 0
20/02/2009
2.12
 2,500 2.11 2.12 2.09 0 0 0
19/02/2009
2.11
 3,800 2.06 2.14 2.11 0 0 0
18/02/2009
2.06
 9,600 2.14 2.14 2.06 0 0 0
17/02/2009
2.14
 13,100 2.29 2.29 2.14 0 0 0
16/02/2009
2.29
 2,000 2.26 2.29 2.29 0 0 0
13/02/2009
2.26
 9,200 2.26 2.30 2.26 0 0 0
12/02/2009
2.26
 2,900 2.26 2.32 2.24 0 0 0
11/02/2009
2.26
 13,700 2.29 2.32 2.24 0 0 0
10/02/2009
2.29
 7,700 2.36 2.36 2.29 0 0 0
09/02/2009
2.36
 8,300 2.29 2.41 2.33 0 0 0
06/02/2009
2.29
 7,400 2.21 2.35 2.29 0 0 0
05/02/2009
2.21
 15,600 2.29 2.35 2.21 0 0 0
04/02/2009
2.29
 13,800 2.35 2.40 2.29 0 0 0
03/02/2009
2.35
 6,100 2.38 2.38 2.35 0 0 0
02/02/2009
2.38
 1,700 2.40 2.40 2.29 0 0 0
23/01/2009
2.40
 6,400 2.36 2.43 2.38 0 0 0
22/01/2009
2.36
 2,100 2.36 2.38 2.36 0 0 0
21/01/2009
2.36
 4,500 2.35 2.38 2.29 0 0 0
20/01/2009
2.35
 29,000 2.33 2.47 2.29 0 0 0
19/01/2009
2.33
 7,600 2.30 2.36 2.32 0 0 0
16/01/2009
2.30
 8,000 2.27 2.36 2.30 0 0 0
15/01/2009
2.27
 16,100 2.33 2.33 2.27 0 0 0
14/01/2009
2.33
 3,400 2.35 2.38 2.33 0 0 0
13/01/2009
2.35
 9,100 2.41 2.41 2.29 0 0 0
12/01/2009
2.41
 18,100 2.36 2.44 2.38 0 0 0
09/01/2009
2.36
 31,100 2.32 2.36 2.32 0 0 0
08/01/2009
2.32
 26,700 2.29 2.36 2.27 0 0 0
07/01/2009
2.29
 13,400 2.33 2.33 2.26 0 0 0
06/01/2009
2.33
 12,200 2.23 2.33 2.23 0 0 0
05/01/2009
2.23
 700 2.21 2.26 2.23 0 0 0
02/01/2009
2.21
 5,100 2.24 2.27 2.21 0 0 0
31/12/2008
2.24
 26,400 2.24 2.29 2.24 0 0 0
30/12/2008
2.24
 3,900 2.21 2.26 2.15 0 0 0
29/12/2008
2.21
 3,500 2.21 2.21 2.21 0 0 0
26/12/2008
2.21
 5,600 2.21 2.21 2.18 0 0 0
25/12/2008
2.21
 5,800 2.23 2.23 2.18 0 0 0
24/12/2008
2.23
 11,200 2.26 2.26 2.17 0 4,500 0
23/12/2008
2.26
 16,300 2.33 2.33 2.23 0 0 0
22/12/2008
2.33
 16,300 2.27 2.41 2.30 0 0 0
19/12/2008
2.27
 17,400 2.24 2.29 2.27 0 0 0
18/12/2008
2.24
 6,600 2.30 2.30 2.14 0 0 0
17/12/2008
2.30
 40,300 2.24 2.35 2.14 0 0 0
16/12/2008
2.24
 24,300 2.43 2.43 2.24 0 0 0
15/12/2008
2.43
 24,900 2.27 2.43 2.36 0 0 0
12/12/2008
2.27
 21,500 2.14 2.27 2.23 0 0 0
11/12/2008
2.14
 15,200 2.14 2.17 2.12 0 0 0
10/12/2008
2.14
 13,700 2.24 2.24 2.14 4,100 0 0
09/12/2008
2.24
 10,000 2.24 2.24 2.24 0 0 0
08/12/2008
2.24
 19,800 2.41 2.41 2.23 3,000 0 0
05/12/2008
2.41
 20,500 2.50 2.50 2.36 0 0 0
04/12/2008
2.50
 9,200 2.50 2.55 2.49 0 0 0
03/12/2008
2.50
 6,300 2.52 2.59 2.47 0 0 0
02/12/2008
2.52
 3,200 2.61 2.61 2.44 0 0 0
01/12/2008
2.61
 9,500 2.58 2.61 2.52 0 0 0
28/11/2008
2.58
 15,300 2.38 2.58 2.53 0 0 0
27/11/2008
2.38
 24,800 2.44 2.47 2.38 0 0 0
26/11/2008
2.44
 8,000 2.59 2.59 2.44 0 0 0
25/11/2008
2.59
 5,300 2.55 2.59 2.56 0 0 0
24/11/2008
2.55
 9,500 2.49 2.67 2.55 0 0 0
21/11/2008
2.49
 16,100 2.58 2.58 2.46 0 0 0
20/11/2008
2.58
 57,900 2.70 2.70 2.53 0 0 0
19/11/2008
2.70
 15,000 2.75 2.75 2.70 0 0 0
18/11/2008
2.75
 13,100 2.78 2.79 2.67 0 0 0
17/11/2008
2.78
 13,700 2.85 2.85 2.75 0 0 0
14/11/2008
2.85
 72,500 2.75 2.85 2.75 0 0 0
13/11/2008
2.75
 23,400 2.73 2.76 2.49 0 0 0
12/11/2008
2.73
 28,000 2.59 2.78 2.46 0 0 0
11/11/2008
2.59
 70,500 2.75 2.75 2.59 0 0 0
10/11/2008
2.75
 27,900 2.87 3.02 2.70 0 0 0
07/11/2008
2.87
 18,300 3.05 3.05 2.87 0 0 0
06/11/2008
3.05
 60,400 3.19 3.33 2.98 0 0 0
05/11/2008
3.19
 32,200 3.01 3.19 3.19 0 0 0
04/11/2008
3.01
 58,300 2.90 3.01 2.87 0 0 0
03/11/2008
2.90
 25,700 2.96 2.98 2.75 0 0 0
31/10/2008
2.96
 66,800 2.84 2.96 2.90 0 0 0
30/10/2008
2.84
 53,500 2.70 2.85 2.61 0 0 0
29/10/2008
2.70
 60,800 2.53 2.70 2.55 0 0 0
28/10/2008
2.53
 140,600 2.72 2.72 2.53 0 0 0
27/10/2008
2.72
 5,100 2.90 2.90 2.72 0 0 0
24/10/2008
2.90
 27,200 3.11 3.11 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |