CTCP Sông Đà 505 (s55)

57
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
(2025-11-04) 		0 0% 2,800 -1,300 -0.1
56
57
57
2 tháng
(2025-10-06) 		0 0% 6,900 -1,700 -0.1
56
57
57
3 tháng
(2025-09-05) 		-1.10 -1.89% 10,700 -1,700 -0.1
56
58.50
57
6 tháng
(2025-06-09) 		0.13 0.23% 61,300 -1,900 -0.1
51.07
64
57
12 tháng
(2024-12-09) 		-5.96 -9.46% 304,645 -17,300 -0.9
51.07
68.85
57
24 tháng
(2023-12-15) 		12.07 26.88% 1,966,195 -20,300 -1.1
44.26
68.85
57
36 tháng
(2022-12-20) 		10.14 21.63% 7,699,011 -24,027 -1.2
43.97
68.85
57
60 tháng
(2020-12-30) 		32.59 133.48% 12,564,114 -18,855 -1.0
24.41
68.85
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
49.13
 0 49.13 49.13 49.13 0 0 0
30/08/2023
49.13
 1,800 48.18 49.32 47.60 0 0 0
29/08/2023
48.18
 300 45.50 48.18 48.18 0 0 0
28/08/2023
45.50
 100 47.79 47.79 45.50 0 0 0
25/08/2023
47.79
 2,000 48.46 48.46 47.79 0 0 0
24/08/2023
48.46
 400 49.13 49.13 45.12 0 0 0
23/08/2023
49.13
 200 50.18 50.18 47.60 0 0 0
22/08/2023
50.18
 600 50.18 50.18 47.41 0 0 0
21/08/2023
50.18
 900 47.22 50.18 47.03 0 0 0
18/08/2023
47.22
 200 52.38 52.38 47.22 0 0 0
17/08/2023
52.38
 0 52.38 52.38 52.38 0 0 0
16/08/2023
52.38
 0 52.38 52.38 52.38 0 0 0
15/08/2023
52.38
 0 52.38 52.38 52.38 0 0 0
14/08/2023
52.38
 200 51.62 52.38 46.46 0 0 0
11/08/2023
51.62
 1,500 52.48 52.48 47.41 0 0 0
10/08/2023
52.48
 0 52.48 52.48 52.48 0 0 0
09/08/2023
52.48
 100 51.62 52.48 52.48 0 0 0
08/08/2023
51.62
 0 51.62 51.62 51.62 0 0 0
07/08/2023
51.62
 0 51.62 51.62 51.62 0 0 0
04/08/2023
51.62
 13,600 49.80 51.62 48.94 0 0 0
03/08/2023
49.80
 1,000 49.23 49.80 48.75 0 0 0
02/08/2023
49.23
 6,200 49.61 49.61 48.75 0 0 0
01/08/2023
49.61
 0 49.61 49.61 49.61 0 0 0
31/07/2023
49.61
 40,800 50.18 50.18 49.23 0 0 0
28/07/2023
50.18
 62,300 50.76 50.76 49.61 0 17 -0.0
27/07/2023
50.76
 0 50.76 50.76 50.76 0 0 0
26/07/2023
50.76
 0 50.76 50.76 50.76 0 0 0
25/07/2023
50.76
 31,800 52.67 52.67 50.66 0 0 0
24/07/2023
52.67
 18,400 51.14 52.67 50.57 0 0 0
21/07/2023
51.14
 30,600 51.62 51.62 50.18 0 0 0
20/07/2023
51.62
 98,800 48.27 51.62 48.18 0 0 0
19/07/2023
48.27
 65,200 46.74 48.27 47.41 0 0 0
18/07/2023
46.74
 8,900 47.41 47.41 44.16 0 0 0
17/07/2023
47.41
 0 47.41 47.41 47.41 0 0 0
14/07/2023
47.41
 200 46.65 47.41 47.41 0 0 0
13/07/2023
46.65
 0 46.65 46.65 46.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |