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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |