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)
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
23/09/2022
59.20
 2,400 58.65 59.20 54.01 0 0 0
22/09/2022
58.65
 0 58.65 58.65 58.65 0 0 0
21/09/2022
58.65
 24,920 58.65 58.83 58.46 0 0 0
20/09/2022
58.65
 8,787 58.83 58.83 58.46 0 0 0
19/09/2022
58.83
 0 58.83 58.83 58.83 0 0 0
16/09/2022
58.83
 99 58.83 58.83 58.83 0 0 0
15/09/2022
58.83
 15,400 58.93 58.93 58.46 0 0 0
14/09/2022
58.93
 2,000 59.11 59.11 58.83 0 0 0
13/09/2022
59.11
 411 59.11 59.11 58.93 0 0 0
12/09/2022
59.11
 10,659 58.93 59.11 58.46 0 0 0
09/09/2022
58.93
 3,000 58.00 58.93 58.46 0 0 0
08/09/2022
58.00
 23,200 59.02 59.02 57.53 0 0 0
07/09/2022
59.02
 15,200 59.11 59.11 57.63 0 0 0
06/09/2022
59.11
 13,700 59.30 59.30 58.00 0 0 0
05/09/2022
59.30
 0 59.30 59.30 59.30 0 0 0
31/08/2022
59.30
 0 59.30 59.30 59.30 0 0 0
30/08/2022
59.30
 0 59.30 59.30 59.30 0 0 0
29/08/2022
59.30
 2 59.30 59.30 59.30 0 0 0
26/08/2022
59.30
 0 59.30 59.30 59.30 0 0 0
25/08/2022
59.30
 0 59.30 59.30 59.30 0 0 0
24/08/2022
59.30
 1,800 59.39 59.39 58.00 0 0 0
23/08/2022
59.39
 0 59.39 59.39 59.39 0 0 0
22/08/2022
59.39
 0 59.39 59.39 59.39 0 0 0
19/08/2022
59.39
 0 59.39 59.39 59.39 0 0 0
18/08/2022
59.39
 0 59.39 59.39 59.39 0 0 0
17/08/2022
59.39
 0 59.39 59.39 59.39 0 0 0
16/08/2022
59.39
 0 59.39 59.39 59.39 0 0 0
15/08/2022
59.39
 2,600 59.76 59.76 58.55 0 0 0
12/08/2022
59.76
 19,900 59.85 60.13 58.93 0 0 0
11/08/2022
59.85
 6,700 59.85 60.32 59.39 0 0 0
10/08/2022
59.85
 7,100 59.02 60.13 58.46 0 0 0
09/08/2022
59.02
 2,200 59.11 59.11 59.02 0 0 0
08/08/2022
59.11
 1,700 59.67 59.67 57.53 0 0 0
05/08/2022
59.67
 108 60.32 60.32 59.67 0 0 0
04/08/2022
60.32
 1,600 58.93 61.06 60.32 0 0 0
03/08/2022
58.93
 6,400 61.25 62.17 58.28 0 0 0
02/08/2022
61.25
 14,900 59.39 61.71 56.61 0 0 0
01/08/2022
59.39
 600 58.93 59.39 59.39 0 0 0
29/07/2022
58.93
 1,900 58.93 58.93 58.46 0 0 0
28/07/2022
58.93
 3,700 59.39 60.78 57.53 0 0 0
27/07/2022
59.39
 100 57.53 59.39 59.39 0 0 0
26/07/2022
57.53
 2,600 59.39 59.39 57.53 0 0 0
25/07/2022
59.39
 10,500 59.39 61.06 57.53 0 0 0
22/07/2022
59.39
 9,200 59.39 60.32 59.30 0 0 0
21/07/2022
59.39
 3,800 58.46 59.39 58.93 0 0 0
20/07/2022
58.46
 23,700 56.61 59.39 56.61 0 0 0
19/07/2022
56.61
 11,100 54.38 56.61 54.38 0 0 0
18/07/2022
54.38
 4,400 55.59 55.59 53.82 0 0 0
15/07/2022
55.59
 12 55.59 55.59 55.59 0 0 0
14/07/2022
55.59
 0 55.59 55.59 55.59 0 0 0
13/07/2022
55.59
 0 55.59 55.59 55.59 0 0 0
12/07/2022
55.59
 11,800 55.59 56.61 53.17 0 0 0
11/07/2022
55.59
 12,600 53.82 55.59 54.66 0 0 0
08/07/2022
53.82
 18,600 55.68 55.68 52.89 0 0 0
07/07/2022
55.68
 0 55.68 55.68 55.68 0 0 0
06/07/2022
55.68
 13,700 55.86 56.61 52.89 0 0 0
05/07/2022
55.86
 14,800 56.61 56.61 51.97 0 0 0
04/07/2022
56.61
 17,300 55.21 56.61 54.75 0 0 0
01/07/2022
55.21
 30 55.21 55.21 55.21 0 0 0
30/06/2022
55.21
 4,400 56.61 56.61 53.64 0 0 0
29/06/2022
56.61
 900 55.59 56.61 52.99 0 0 0
28/06/2022
55.59
 1,100 55.21 55.59 55.40 0 0 0
27/06/2022
55.21
 3,900 52.89 55.68 52.43 0 0 0
24/06/2022
52.89
 1,200 55.03 55.03 52.06 0 0 0
23/06/2022
55.03
 0 55.03 55.03 55.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |