CTCP Sông Đà 505 (s55)

58.80
-0.20
(-0.34%)
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)
10/04/2023
46.86
 9 46.86 46.86 46.86 0 0 0
07/04/2023
46.86
 0 46.86 46.86 46.86 0 0 0
06/04/2023
46.86
 0 46.86 46.86 46.86 0 0 0
05/04/2023
46.86
 0 46.86 46.86 46.86 0 0 0
04/04/2023
46.86
 47 46.86 46.86 46.86 0 0 0
03/04/2023
46.86
 2,200 46.77 46.86 45.10 0 0 0
31/03/2023
46.77
 403 46.86 46.86 43.80 0 0 0
30/03/2023
46.86
 1,300 48.25 48.25 46.86 0 0 0
29/03/2023
48.25
 0 48.25 48.25 48.25 0 0 0
28/03/2023
48.25
 19,906 48.25 48.25 46.77 0 0 0
27/03/2023
48.25
 40,000 47.14 49.18 47.88 0 0 0
24/03/2023
47.14
 5,310 46.96 47.14 47.05 0 0 0
23/03/2023
46.96
 8,900 48.44 48.44 46.96 0 0 0
22/03/2023
48.44
 14,000 48.90 48.90 46.96 0 0 0
21/03/2023
48.90
 6,304 46.86 48.90 46.96 0 0 0
20/03/2023
46.86
 48,400 47.14 47.60 46.86 0 0 0
17/03/2023
47.14
 24,000 48.25 48.25 47.14 0 0 0
16/03/2023
48.25
 8,600 48.25 48.25 48.25 0 0 0
15/03/2023
48.25
 86,200 47.51 48.25 46.77 0 0 0
14/03/2023
47.51
 90,757 47.60 47.60 46.86 0 0 0
13/03/2023
47.60
 123,700 47.42 47.79 46.86 0 0 0
10/03/2023
47.42
 86,900 47.79 48.25 46.49 0 0 0
09/03/2023
47.79
 181,800 49.18 49.18 45.66 0 0 0
08/03/2023
49.18
 0 49.18 49.18 49.18 0 0 0
07/03/2023
49.18
 0 49.18 49.18 49.18 0 0 0
06/03/2023
49.18
 9,100 49.18 49.18 49.18 0 0 0
03/03/2023
49.18
 19,500 47.33 49.28 47.33 0 0 0
02/03/2023
47.33
 22,300 49.74 49.74 47.33 0 0 0
01/03/2023
49.74
 0 49.74 49.74 49.74 0 0 0
28/02/2023
49.74
 0 49.74 49.74 49.74 0 0 0
27/02/2023
49.74
 200 47.70 49.74 49.74 0 0 0
24/02/2023
47.70
 37,000 47.79 48.07 45.47 0 0 0
23/02/2023
47.79
 0 47.79 47.79 47.79 0 0 0
22/02/2023
47.79
 0 47.79 47.79 47.79 0 0 0
21/02/2023
47.79
 5,500 48.25 48.25 47.70 0 0 0
20/02/2023
48.25
 7,200 48.16 48.25 48.25 0 0 0
17/02/2023
48.16
 22,800 47.51 48.16 46.86 0 0 0
16/02/2023
47.51
 54,000 47.79 47.79 46.40 0 0 0
15/02/2023
47.79
 0 47.79 47.79 47.79 0 0 0
14/02/2023
47.79
 15,900 48.16 48.16 47.33 0 0 0
13/02/2023
48.16
 0 48.16 48.16 48.16 0 0 0
10/02/2023
48.16
 0 48.16 48.16 48.16 0 0 0
09/02/2023
48.16
 0 48.16 48.16 48.16 0 0 0
08/02/2023
48.16
 5,000 47.33 48.16 47.23 0 0 0
07/02/2023
47.33
 6,600 48.53 48.53 45.93 0 0 0
06/02/2023
48.53
 3,700 47.33 48.53 47.33 0 0 0
03/02/2023
47.33
 4,100 45.19 47.33 46.40 0 3,700 -0.2
02/02/2023
45.19
 5,300 49.00 49.00 45.19 0 0 0
01/02/2023
49.00
 1 49.00 49.00 49.00 0 0 0
31/01/2023
49.00
 15,420 49.18 49.18 44.64 0 0 0
30/01/2023
49.18
 0 49.18 49.18 49.18 0 0 0
27/01/2023
49.18
 4,800 47.98 49.18 48.25 0 0 0
19/01/2023
47.98
 4,500 47.88 47.98 44.36 0 0 0
18/01/2023
47.88
 1,000 49.00 49.00 47.88 0 0 0
17/01/2023
49.00
 100 45.56 49.00 49.00 0 0 0
16/01/2023
45.56
 8,900 47.33 47.88 45.56 0 0 0
13/01/2023
47.33
 3,400 47.33 47.33 45.93 0 0 0
12/01/2023
47.33
 45,400 49.00 52.43 47.05 0 0 0
11/01/2023
49.00
 166,500 49.46 49.46 47.79 0 0 0
10/01/2023
49.46
 1,300 49.65 49.65 46.77 0 0 0
09/01/2023
49.65
 8,700 49.65 49.65 46.49 0 0 0
06/01/2023
49.65
 200 50.11 50.11 46.03 0 0 0
05/01/2023
50.11
 100 55.68 55.68 50.11 0 0 0
04/01/2023
55.68
 200 50.85 55.68 55.68 0 0 0
03/01/2023
50.85
 17,000 51.04 51.04 46.58 0 0 0
30/12/2022
51.04
 10,327 47.33 51.04 48.16 0 0 0
29/12/2022
47.33
 2,900 48.07 48.07 46.40 0 0 0
28/12/2022
48.07
 3,900 47.88 48.07 47.79 0 0 0
27/12/2022
47.88
 700 47.98 47.98 46.40 0 0 0
26/12/2022
47.98
 4,003 48.16 48.16 45.56 0 0 0
23/12/2022
48.16
 500 47.60 48.16 47.33 0 0 0
22/12/2022
47.60
 800 46.86 47.60 47.60 0 0 0
21/12/2022
46.86
 37,700 46.86 48.16 46.40 0 0 0
20/12/2022
46.86
 9,000 46.40 47.33 46.40 0 0 0
19/12/2022
46.40
 155,000 46.86 46.86 46.40 0 0 0
16/12/2022
46.86
 15,500 44.82 47.14 45.47 0 0 0
15/12/2022
44.82
 2,000 48.90 48.90 44.82 0 0 0
14/12/2022
48.90
 26,800 46.40 51.04 44.45 0 0 0
13/12/2022
46.40
 1,700 43.71 47.23 43.71 0 0 0
12/12/2022
43.71
 10,600 47.79 47.79 43.43 0 0 0
09/12/2022
47.79
 31,292 46.21 48.07 42.22 0 0 0
08/12/2022
46.21
 6 46.21 46.21 46.21 0 0 0
07/12/2022
46.21
 6,910 43.80 46.21 41.76 0 0 0
06/12/2022
43.80
 300 46.40 46.40 43.80 0 0 0
05/12/2022
46.40
 44,803 46.40 46.86 42.69 0 0 0
02/12/2022
46.40
 6,800 48.25 48.25 45.47 0 0 0
01/12/2022
48.25
 10,200 47.23 48.25 43.61 0 0 0
30/11/2022
47.23
 0 47.23 47.23 47.23 0 0 0
29/11/2022
47.23
 9,800 47.23 47.23 46.40 0 0 0
28/11/2022
47.23
 4,200 46.68 47.23 45.38 0 0 0
25/11/2022
46.68
 0 46.68 46.68 46.68 0 0 0
24/11/2022
46.68
 0 46.68 46.68 46.68 0 0 0
23/11/2022
46.68
 0 46.68 46.68 46.68 0 0 0
22/11/2022
46.68
 153 45.28 46.68 46.68 0 0 0
21/11/2022
45.28
 0 45.28 45.28 45.28 0 0 0
18/11/2022
45.28
 0 45.28 45.28 45.28 0 0 0
17/11/2022
45.28
 0 45.28 45.28 45.28 0 0 0
16/11/2022
45.28
 0 45.28 45.28 45.28 0 0 0
15/11/2022
45.28
 300 47.14 47.14 45.28 0 0 0
14/11/2022
47.14
 0 47.14 47.14 47.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |