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
(2025-11-05) 		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
(2025-09-08) 		-1.10 -1.89% 10,600 -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
(2024-12-10) 		-5.96 -9.46% 304,645 -17,300 -0.9
51.07
68.85
57
24 tháng
(2023-12-18) 		11.60 25.54% 1,965,795 -20,300 -1.1
44.26
68.85
57
36 tháng
(2022-12-21) 		10.14 21.63% 7,690,011 -24,027 -1.2
43.97
68.85
57
60 tháng
(2020-12-31) 		30.19 112.61% 12,559,211 -18,855 -1.0
25.30
68.85
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
47.14
 0 47.14 47.14 47.14 0 0 0
10/11/2022
47.14
 4,100 46.58 48.25 42.59 0 0 0
09/11/2022
46.58
 6,200 51.69 51.69 46.58 0 0 0
08/11/2022
51.69
 2,700 47.51 51.69 51.69 0 0 0
07/11/2022
47.51
 4,800 52.71 55.59 47.51 0 0 0
04/11/2022
52.71
 2,400 53.82 53.82 48.44 0 0 0
03/11/2022
53.82
 0 53.82 53.82 53.82 0 0 0
02/11/2022
53.82
 10,837 55.12 55.12 53.82 0 0 0
01/11/2022
55.12
 4,118 58.46 58.46 54.75 0 0 0
31/10/2022
58.46
 0 58.46 58.46 58.46 0 0 0
28/10/2022
58.46
 53 58.46 58.46 58.46 0 0 0
27/10/2022
58.46
 0 58.46 58.46 58.46 0 0 0
26/10/2022
58.46
 0 58.46 58.46 58.46 0 0 0
25/10/2022
58.46
 0 58.46 58.46 58.46 0 0 0
24/10/2022
58.46
 0 58.46 58.46 58.46 0 0 0
21/10/2022
58.46
 0 58.46 58.46 58.46 0 0 0
20/10/2022
58.46
 0 58.46 58.46 58.46 0 0 0
19/10/2022
58.46
 7,400 57.53 58.46 57.53 0 0 0
18/10/2022
57.53
 0 57.53 57.53 57.53 0 0 0
17/10/2022
57.53
 5,500 59.39 59.39 56.51 0 0 0
14/10/2022
59.39
 0 59.39 59.39 59.39 0 0 0
13/10/2022
59.39
 0 59.39 59.39 59.39 0 0 0
12/10/2022
59.39
 0 59.39 59.39 59.39 0 0 0
11/10/2022
59.39
 8,800 56.42 61.99 54.75 0 0 0
10/10/2022
56.42
 1,000 56.98 56.98 56.42 0 0 0
07/10/2022
56.98
 7,802 58.09 58.09 52.99 0 0 0
06/10/2022
58.09
 0 58.09 58.09 58.09 0 0 0
05/10/2022
58.09
 100 58.28 58.28 58.09 0 0 0
04/10/2022
58.28
 0 58.28 58.28 58.28 0 0 0
03/10/2022
58.28
 1,200 58.46 58.46 58.28 0 0 0
30/09/2022
58.46
 28 58.46 58.46 58.46 0 0 0
29/09/2022
58.46
 3,101 58.46 58.46 55.68 0 0 0
28/09/2022
58.46
 0 58.46 58.46 58.46 0 0 0
27/09/2022
58.46
 670 58.46 58.46 54.75 0 0 0
26/09/2022
58.46
 7,200 59.20 59.20 58.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |