CTCP Sông Đà 505 (s55)

62.90
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
(2026-05-13) 		-4.10 -6.12% 5,100 0 0
62.90
67
62.90
2 tháng
(2026-04-13) 		-0.62 -0.98% 7,100 0 0
62
67
62.90
3 tháng
(2026-03-16) 		-1.99 -3.07% 14,000 -1,800 -0.1
62
67
62.90
6 tháng
(2025-12-15) 		6.61 11.74% 32,900 -1,000 -0.1
54.43
67
62.90
12 tháng
(2025-06-17) 		12.99 26.02% 90,500 -2,900 -0.2
49.91
67
62.90
24 tháng
(2024-06-24) 		14.98 31.26% 366,280 -18,400 -1.0
44.09
67.29
62.90
36 tháng
(2023-06-28) 		17.22 37.70% 3,670,820 -21,327 -1.1
43.25
67.29
62.90
60 tháng
(2021-07-08) 		34.18 118.99% 11,504,856 -16,327 -0.9
27.65
67.29
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2022
45.34
 1,700 42.71 46.16 42.71 0 0 0
12/12/2022
42.71
 10,600 46.70 46.70 42.44 0 0 0
09/12/2022
46.70
 31,292 45.16 46.98 41.26 0 0 0
08/12/2022
45.16
 6 45.16 45.16 45.16 0 0 0
07/12/2022
45.16
 6,910 42.80 45.16 40.81 0 0 0
06/12/2022
42.80
 300 45.34 45.34 42.80 0 0 0
05/12/2022
45.34
 44,803 45.34 45.80 41.72 0 0 0
02/12/2022
45.34
 6,800 47.16 47.16 44.44 0 0 0
01/12/2022
47.16
 10,200 46.16 47.16 42.62 0 0 0
30/11/2022
46.16
 0 46.16 46.16 46.16 0 0 0
29/11/2022
46.16
 9,800 46.16 46.16 45.34 0 0 0
28/11/2022
46.16
 4,200 45.62 46.16 44.35 0 0 0
25/11/2022
45.62
 0 45.62 45.62 45.62 0 0 0
24/11/2022
45.62
 0 45.62 45.62 45.62 0 0 0
23/11/2022
45.62
 0 45.62 45.62 45.62 0 0 0
22/11/2022
45.62
 153 44.26 45.62 45.62 0 0 0
21/11/2022
44.26
 0 44.26 44.26 44.26 0 0 0
18/11/2022
44.26
 0 44.26 44.26 44.26 0 0 0
17/11/2022
44.26
 0 44.26 44.26 44.26 0 0 0
16/11/2022
44.26
 0 44.26 44.26 44.26 0 0 0
15/11/2022
44.26
 300 46.07 46.07 44.26 0 0 0
14/11/2022
46.07
 0 46.07 46.07 46.07 0 0 0
11/11/2022
46.07
 0 46.07 46.07 46.07 0 0 0
10/11/2022
46.07
 4,100 45.53 47.16 41.63 0 0 0
09/11/2022
45.53
 6,200 50.51 50.51 45.53 0 0 0
08/11/2022
50.51
 2,700 46.43 50.51 50.51 0 0 0
07/11/2022
46.43
 4,800 51.51 54.32 46.43 0 0 0
04/11/2022
51.51
 2,400 52.60 52.60 47.34 0 0 0
03/11/2022
52.60
 0 52.60 52.60 52.60 0 0 0
02/11/2022
52.60
 10,837 53.87 53.87 52.60 0 0 0
01/11/2022
53.87
 4,118 57.13 57.13 53.51 0 0 0
31/10/2022
57.13
 0 57.13 57.13 57.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |