CTCP Sông Đà 505 (s55)

66
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
(2026-06-29) 		6 10% 1,500 0 0
60
66
66
2 tháng
(2026-06-01) 		3.10 4.93% 1,700 0 0
60
66
66
3 tháng
(2026-05-04) 		1.50 2.33% 8,000 0 0
60
67
66
6 tháng
(2026-01-30) 		7.85 13.50% 18,400 -900 -0.1
58.15
67
66
12 tháng
(2025-08-04) 		4.92 8.06% 57,500 -2,600 -0.2
54.43
67
66
24 tháng
(2024-08-08) 		12.25 22.79% 353,648 -18,300 -1.0
49.91
67.29
66
36 tháng
(2023-08-14) 		14.81 28.93% 3,275,442 -21,310 -1.1
43.25
67.29
66
60 tháng
(2021-08-24) 		31.75 92.68% 11,303,680 -16,327 -0.9
31.22
67.29
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
45.43
 26,900 45.25 46.25 44.89 0 0 0
12/05/2023
45.25
 500 45.25 45.25 43.53 0 0 0
11/05/2023
45.25
 0 43.53 45.25 43.53 0 0 0
10/05/2023
43.53
 985,406 45.34 45.34 43.53 0 0 0
09/05/2023
45.34
 73,700 45.34 45.34 45.34 0 0 0
08/05/2023
45.34
 907,500 45.34 45.34 45.34 0 0 0
05/05/2023
45.34
 0 45.34 45.34 45.34 0 0 0
04/05/2023
45.34
 9,100 45.80 45.80 43.53 0 0 0
28/04/2023
45.80
 0 45.80 45.80 45.80 0 0 0
27/04/2023
45.80
 2,600 45.80 45.80 45.80 0 0 0
26/04/2023
45.80
 602 44.71 45.80 40.45 0 0 0
25/04/2023
44.71
 51,700 49.52 49.52 44.71 0 0 0
24/04/2023
49.52
 0 49.52 49.52 49.52 0 0 0
21/04/2023
49.52
 100 48.88 49.52 49.52 0 0 0
20/04/2023
48.88
 315,300 49.88 49.88 46.34 0 0 0
19/04/2023
49.88
 0 49.88 49.88 49.88 0 0 0
18/04/2023
49.88
 900 53.51 53.51 48.25 0 0 0
17/04/2023
53.51
 3 53.51 53.51 53.51 0 0 0
14/04/2023
53.51
 253,700 48.70 53.51 48.06 0 0 0
13/04/2023
48.70
 200 45.80 48.70 45.80 0 0 0
12/04/2023
45.80
 0 45.80 45.80 45.80 0 0 0
11/04/2023
45.80
 0 45.80 45.80 45.80 0 0 0
10/04/2023
45.80
 9 45.80 45.80 45.80 0 0 0
07/04/2023
45.80
 0 45.80 45.80 45.80 0 0 0
06/04/2023
45.80
 0 45.80 45.80 45.80 0 0 0
05/04/2023
45.80
 0 45.80 45.80 45.80 0 0 0
04/04/2023
45.80
 47 45.80 45.80 45.80 0 0 0
03/04/2023
45.80
 2,200 45.71 45.80 44.07 0 0 0
31/03/2023
45.71
 403 45.80 45.80 42.80 0 0 0
30/03/2023
45.80
 1,300 47.16 47.16 45.80 0 0 0
29/03/2023
47.16
 0 47.16 47.16 47.16 0 0 0
28/03/2023
47.16
 19,906 47.16 47.16 45.71 0 0 0
27/03/2023
47.16
 40,000 46.07 48.06 46.80 0 0 0
24/03/2023
46.07
 5,310 45.89 46.07 45.98 0 0 0
23/03/2023
45.89
 8,900 47.34 47.34 45.89 0 0 0
22/03/2023
47.34
 14,000 47.79 47.79 45.89 0 0 0
21/03/2023
47.79
 6,304 45.80 47.79 45.89 0 0 0
20/03/2023
45.80
 48,400 46.07 46.52 45.80 0 0 0
17/03/2023
46.07
 24,000 47.16 47.16 46.07 0 0 0
16/03/2023
47.16
 8,600 47.16 47.16 47.16 0 0 0
15/03/2023
47.16
 86,200 46.43 47.16 45.71 0 0 0
14/03/2023
46.43
 90,757 46.52 46.52 45.80 0 0 0
13/03/2023
46.52
 123,700 46.34 46.70 45.80 0 0 0
10/03/2023
46.34
 86,900 46.70 47.16 45.43 0 0 0
09/03/2023
46.70
 181,800 48.06 48.06 44.62 0 0 0
08/03/2023
48.06
 0 48.06 48.06 48.06 0 0 0
07/03/2023
48.06
 0 48.06 48.06 48.06 0 0 0
06/03/2023
48.06
 9,100 48.06 48.06 48.06 0 0 0
03/03/2023
48.06
 19,500 46.25 48.16 46.25 0 0 0
02/03/2023
46.25
 22,300 48.61 48.61 46.25 0 0 0
01/03/2023
48.61
 0 48.61 48.61 48.61 0 0 0
28/02/2023
48.61
 0 48.61 48.61 48.61 0 0 0
27/02/2023
48.61
 200 46.61 48.61 48.61 0 0 0
24/02/2023
46.61
 37,000 46.70 46.98 44.44 0 0 0
23/02/2023
46.70
 0 46.70 46.70 46.70 0 0 0
22/02/2023
46.70
 0 46.70 46.70 46.70 0 0 0
21/02/2023
46.70
 5,500 47.16 47.16 46.61 0 0 0
20/02/2023
47.16
 7,200 47.07 47.16 47.16 0 0 0
17/02/2023
47.07
 22,800 46.43 47.07 45.80 0 0 0
16/02/2023
46.43
 54,000 46.70 46.70 45.34 0 0 0
15/02/2023
46.70
 0 46.70 46.70 46.70 0 0 0
14/02/2023
46.70
 15,900 47.07 47.07 46.25 0 0 0
13/02/2023
47.07
 0 47.07 47.07 47.07 0 0 0
10/02/2023
47.07
 0 47.07 47.07 47.07 0 0 0
09/02/2023
47.07
 0 47.07 47.07 47.07 0 0 0
08/02/2023
47.07
 5,000 46.25 47.07 46.16 0 0 0
07/02/2023
46.25
 6,600 47.43 47.43 44.89 0 0 0
06/02/2023
47.43
 3,700 46.25 47.43 46.25 0 0 0
03/02/2023
46.25
 4,100 44.17 46.25 45.34 0 3,700 -0.2
02/02/2023
44.17
 5,300 47.88 47.88 44.17 0 0 0
01/02/2023
47.88
 1 47.88 47.88 47.88 0 0 0
31/01/2023
47.88
 15,420 48.06 48.06 43.62 0 0 0
30/01/2023
48.06
 0 48.06 48.06 48.06 0 0 0
27/01/2023
48.06
 4,800 46.89 48.06 47.16 0 0 0
19/01/2023
46.89
 4,500 46.80 46.89 43.35 0 0 0
18/01/2023
46.80
 1,000 47.88 47.88 46.80 0 0 0
17/01/2023
47.88
 100 44.53 47.88 47.88 0 0 0
16/01/2023
44.53
 8,900 46.25 46.80 44.53 0 0 0
13/01/2023
46.25
 3,400 46.25 46.25 44.89 0 0 0
12/01/2023
46.25
 45,400 47.88 51.24 45.98 0 0 0
11/01/2023
47.88
 166,500 48.34 48.34 46.70 0 0 0
10/01/2023
48.34
 1,300 48.52 48.52 45.71 0 0 0
09/01/2023
48.52
 8,700 48.52 48.52 45.43 0 0 0
06/01/2023
48.52
 200 48.97 48.97 44.98 0 0 0
05/01/2023
48.97
 100 54.41 54.41 48.97 0 0 0
04/01/2023
54.41
 200 49.70 54.41 54.41 0 0 0
03/01/2023
49.70
 17,000 49.88 49.88 45.53 0 0 0
30/12/2022
49.88
 10,327 46.25 49.88 47.07 0 0 0
29/12/2022
46.25
 2,900 46.98 46.98 45.34 0 0 0
28/12/2022
46.98
 3,900 46.80 46.98 46.70 0 0 0
27/12/2022
46.80
 700 46.89 46.89 45.34 0 0 0
26/12/2022
46.89
 4,003 47.07 47.07 44.53 0 0 0
23/12/2022
47.07
 500 46.52 47.07 46.25 0 0 0
22/12/2022
46.52
 800 45.80 46.52 46.52 0 0 0
21/12/2022
45.80
 37,700 45.80 47.07 45.34 0 0 0
20/12/2022
45.80
 9,000 45.34 46.25 45.34 0 0 0
19/12/2022
45.34
 155,000 45.80 45.80 45.34 0 0 0
16/12/2022
45.80
 15,500 43.80 46.07 44.44 0 0 0
15/12/2022
43.80
 2,000 47.79 47.79 43.80 0 0 0
14/12/2022
47.79
 26,800 45.34 49.88 43.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |