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)
23/01/2024
44.45
 0 44.45 44.45 44.45 0 0 0
22/01/2024
44.45
 14,600 44.54 44.54 44.35 0 0 0
19/01/2024
45.79
 29,305 45.40 45.88 45.21 0 0 0
18/01/2024
44.45
 6,900 44.45 44.45 44.45 0 0 0
17/01/2024
44.45
 11,102 44.45 44.45 44.45 0 0 0
16/01/2024
44.45
 2,000 44.45 44.45 44.45 0 0 0
15/01/2024
44.45
 10,200 44.45 44.54 44.45 0 0 0
12/01/2024
44.45
 11,500 44.54 44.54 44.35 0 0 0
11/01/2024
44.54
 11,100 44.45 44.54 44.45 0 0 0
10/01/2024
44.45
 10,528 45.88 45.88 44.16 0 0 0
09/01/2024
44.54
 3,200 44.45 44.64 44.45 0 0 0
08/01/2024
44.26
 20,300 44.07 46.84 44.07 0 0 0
05/01/2024
46.46
 11,936 43.30 46.46 42.63 0 0 0
04/01/2024
46.84
 8,400 46.46 46.84 46.36 0 0 0
03/01/2024
46.84
 0 46.84 46.84 46.84 0 0 0
02/01/2024
46.84
 15,600 43.21 46.84 43.21 0 0 0
29/12/2023
45.88
 4,300 45.88 45.88 45.88 0 0 0
28/12/2023
46.46
 12,000 45.88 46.46 45.88 0 0 0
27/12/2023
45.88
 12,600 45.88 45.88 45.88 0 0 0
26/12/2023
46.46
 29,200 45.88 46.46 44.93 0 0 0
25/12/2023
46.84
 15,200 45.40 46.84 45.40 0 0 0
22/12/2023
46.07
 0 46.07 46.07 46.07 0 0 0
21/12/2023
46.07
 30 46.07 46.07 46.07 0 0 0
20/12/2023
46.07
 14 46.07 46.07 46.07 0 0 0
19/12/2023
46.07
 100 46.07 46.07 46.07 0 0 0
18/12/2023
45.40
 26,400 44.93 45.40 44.93 0 0 0
15/12/2023
44.93
 400 44.93 44.93 44.93 0 0 0
14/12/2023
44.93
 400 44.93 44.93 44.93 0 0 0
13/12/2023
44.93
 10 44.93 44.93 44.93 0 10 -0.0
12/12/2023
44.93
 500 44.93 44.93 44.93 0 0 0
11/12/2023
44.93
 300 44.64 44.93 44.64 0 0 0
08/12/2023
45.21
 0 45.21 45.21 45.21 0 0 0
07/12/2023
45.21
 0 45.21 45.21 45.21 0 0 0
06/12/2023
45.21
 100 45.21 45.21 45.21 0 0 0
05/12/2023
45.21
 0 45.21 45.21 45.21 0 0 0
04/12/2023
45.21
 100 45.21 45.21 45.21 0 0 0
01/12/2023
46.07
 100 46.07 46.07 46.07 0 0 0
30/11/2023
45.40
 4,720 45.40 45.40 45.40 0 0 0
29/11/2023
45.02
 6,400 45.21 45.21 45.02 0 0 0
28/11/2023
45.21
 57,200 45.21 45.21 45.21 0 0 0
27/11/2023
45.21
 39,700 45.12 45.21 45.12 0 0 0
24/11/2023
44.93
 46,500 45.21 45.21 44.93 0 0 0
23/11/2023
45.21
 56,100 45.21 45.21 45.21 0 0 0
22/11/2023
45.21
 68,100 45.02 45.21 45.02 0 0 0
21/11/2023
45.21
 67,600 45.12 45.21 45.12 0 0 0
20/11/2023
45.21
 80,600 45.21 45.21 45.02 0 0 0
17/11/2023
45.21
 71,700 45.12 45.21 45.02 0 0 0
16/11/2023
45.21
 112,800 45.88 45.88 45.21 0 0 0
15/11/2023
45.21
 81,500 45.21 45.40 45.21 0 0 0
14/11/2023
45.12
 63,300 45.21 45.40 45.12 0 0 0
13/11/2023
45.21
 58,203 44.93 45.88 44.93 0 0 0
10/11/2023
45.21
 67,500 45.40 45.40 44.93 0 0 0
09/11/2023
45.21
 27,400 45.02 45.88 44.93 0 0 0
08/11/2023
45.02
 37,300 45.50 45.50 44.93 0 0 0
07/11/2023
45.21
 29,514 45.02 45.50 45.02 0 0 0
06/11/2023
45.12
 23,800 45.02 45.12 44.93 0 0 0
03/11/2023
45.12
 21,100 45.21 45.88 44.83 0 0 0
02/11/2023
45.21
 26,500 45.12 45.88 45.02 0 0 0
01/11/2023
45.12
 56,000 44.93 46.26 44.54 0 0 0
31/10/2023
44.93
 19,200 44.54 44.93 43.01 0 0 0
30/10/2023
44.54
 5,000 44.83 45.02 43.97 0 0 0
27/10/2023
44.83
 19,400 47.70 48.75 44.83 0 0 0
26/10/2023
47.70
 39,600 50.47 50.47 45.50 0 0 0
25/10/2023
50.47
 0 50.47 50.47 50.47 0 0 0
24/10/2023
50.47
 0 50.47 50.47 50.47 0 0 0
23/10/2023
50.47
 300 47.60 50.47 47.60 0 0 0
20/10/2023
47.60
 0 47.60 47.60 47.60 0 0 0
19/10/2023
47.60
 2,100 48.75 48.75 46.65 0 0 0
18/10/2023
48.75
 0 48.75 48.75 48.75 0 0 0
17/10/2023
48.75
 0 48.75 48.75 48.75 0 0 0
16/10/2023
48.75
 0 48.75 48.75 48.75 0 0 0
13/10/2023
48.75
 0 48.75 48.75 48.75 0 0 0
12/10/2023
48.75
 0 48.75 48.75 48.75 0 0 0
11/10/2023
48.75
 0 48.75 48.75 48.75 0 0 0
10/10/2023
48.75
 10,200 47.79 48.75 48.65 0 0 0
09/10/2023
47.79
 12,900 48.65 48.65 47.70 0 0 0
06/10/2023
48.65
 0 48.65 48.65 48.65 0 0 0
05/10/2023
48.65
 0 48.65 48.65 48.65 0 0 0
04/10/2023
48.65
 0 48.65 48.65 48.65 0 0 0
03/10/2023
48.65
 0 48.65 48.65 48.65 0 0 0
02/10/2023
48.65
 100 45.12 48.65 48.65 0 0 0
29/09/2023
45.12
 100 49.71 49.71 45.12 0 0 0
28/09/2023
49.71
 0 49.71 49.71 49.71 0 0 0
27/09/2023
49.71
 0 49.71 49.71 49.71 0 0 0
26/09/2023
49.71
 100 46.17 49.71 49.71 0 0 0
25/09/2023
46.17
 5,000 50.57 50.57 46.17 0 0 0
22/09/2023
50.57
 0 50.57 50.57 50.57 0 0 0
21/09/2023
50.57
 5,700 52.48 52.48 47.32 0 0 0
20/09/2023
52.48
 400 48.75 52.48 48.56 0 0 0
19/09/2023
48.75
 15,600 46.36 48.75 46.36 0 0 0
18/09/2023
46.36
 700 45.98 48.94 46.36 0 0 0
15/09/2023
45.98
 6,000 45.98 45.98 45.98 0 0 0
14/09/2023
45.98
 600 47.70 47.70 45.98 0 0 0
13/09/2023
47.70
 2,500 47.70 47.70 45.98 0 0 0
12/09/2023
47.70
 200 45.31 47.70 47.70 0 0 0
11/09/2023
45.31
 100 48.27 48.27 45.31 0 0 0
08/09/2023
48.27
 4,100 48.27 48.27 48.27 0 0 0
07/09/2023
48.27
 13,000 49.13 49.13 48.27 0 0 0
06/09/2023
49.13
 0 49.13 49.13 49.13 0 0 0
05/09/2023
49.13
 0 49.13 49.13 49.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |