CTCP Sông Đà 505 (s55)

65.70
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
(2026-02-11) 		6.20 10.42% 1,300 900 0.1
59.50
65.70
65.70
2 tháng
(2026-01-12) 		10 17.95% 18,400 800 0.0
55.70
65.70
65.70
3 tháng
(2025-12-15) 		8.10 14.06% 18,900 800 0.0
55.70
65.70
65.70
6 tháng
(2025-09-15) 		7.70 13.28% 27,700 -900 -0.0
55.70
65.70
65.70
12 tháng
(2025-03-18) 		3.72 6.01% 323,100 -16,500 -0.9
51.07
65.70
65.70
24 tháng
(2024-03-25) 		19.34 41.72% 1,328,559 -19,500 -1.0
44.83
68.85
65.70
36 tháng
(2023-03-29) 		17.45 36.15% 6,407,583 -19,527 -1.0
43.97
68.85
65.70
60 tháng
(2021-04-08) 		32.85 100.02% 11,905,326 -18,027 -0.9
28.30
68.85
65.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
49.00
 10,000 50.11 50.11 48.25 0 0 0
22/05/2023
50.11
 0 50.11 50.11 50.11 0 0 0
19/05/2023
50.11
 4,601 48.63 50.11 48.25 0 0 0
18/05/2023
48.63
 0 48.63 48.63 48.63 0 0 0
17/05/2023
48.63
 0 49.74 48.63 48.63 0 0 0
16/05/2023
49.74
 43,680 46.49 50.48 49.74 0 0 0
15/05/2023
46.49
 26,900 46.31 47.33 45.93 0 0 0
12/05/2023
46.31
 500 46.31 46.31 44.54 0 0 0
11/05/2023
46.31
 0 44.54 46.31 44.54 0 0 0
10/05/2023
44.54
 985,406 46.40 46.40 44.54 0 0 0
09/05/2023
46.40
 73,700 46.40 46.40 46.40 0 0 0
08/05/2023
46.40
 907,500 46.40 46.40 46.40 0 0 0
05/05/2023
46.40
 0 46.40 46.40 46.40 0 0 0
04/05/2023
46.40
 9,100 46.86 46.86 44.54 0 0 0
28/04/2023
46.86
 0 46.86 46.86 46.86 0 0 0
27/04/2023
46.86
 2,600 46.86 46.86 46.86 0 0 0
26/04/2023
46.86
 602 45.75 46.86 41.39 0 0 0
25/04/2023
45.75
 51,700 50.67 50.67 45.75 0 0 0
24/04/2023
50.67
 0 50.67 50.67 50.67 0 0 0
21/04/2023
50.67
 100 50.02 50.67 50.67 0 0 0
20/04/2023
50.02
 315,300 51.04 51.04 47.42 0 0 0
19/04/2023
51.04
 0 51.04 51.04 51.04 0 0 0
18/04/2023
51.04
 900 54.75 54.75 49.37 0 0 0
17/04/2023
54.75
 3 54.75 54.75 54.75 0 0 0
14/04/2023
54.75
 253,700 49.83 54.75 49.18 0 0 0
13/04/2023
49.83
 200 46.86 49.83 46.86 0 0 0
12/04/2023
46.86
 0 46.86 46.86 46.86 0 0 0
11/04/2023
46.86
 0 46.86 46.86 46.86 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |