CTCP Sông Đà 505 (s55)

57.50
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
(2024-08-21) 		1 1.77% 8,400 0 0
56.50
57.50
57.50
2 tháng
(2024-07-22) 		2 3.60% 22,700 0 0
55.50
57.50
57.50
3 tháng
(2024-06-24) 		7.57 15.17% 24,500 -100 -0.0
45.94
57.50
57.50
6 tháng
(2024-03-25) 		10.30 21.82% 1,000,700 -3,000 -0.1
45.64
57.50
57.50
12 tháng
(2023-09-26) 		6.89 13.62% 2,871,283 -3,010 -0.1
45.06
57.50
57.50
24 tháng
(2022-10-03) 		-1.83 -3.09% 7,783,426 -6,727 -0.3
44.50
60.47
57.50
36 tháng
(2021-10-06) 		24.04 71.87% 10,675,556 1,973 0.1
33.46
62.36
57.50
60 tháng
(2019-10-17) 		37.36 185.51% 14,442,078 -215,122 -5.0
17.31
62.36
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
31.64
 12,800 31.18 31.64 30.73 0 0 0
05/02/2021
31.18
 11,000 30.73 31.18 30.73 0 0 0
04/02/2021
30.73
 8,100 30.28 30.73 30.73 0 0 0
03/02/2021
30.28
 68,700 30.28 31.18 30.28 0 0 0
02/02/2021
30.28
 9,800 28.83 31.18 30.28 0 0 0
01/02/2021
28.83
 10,800 26.21 28.83 28.83 0 0 0
29/01/2021
26.21
 2,610 26.03 28.56 26.21 0 0 0
28/01/2021
26.03
 15,300 28.92 28.92 26.03 0 0 0
27/01/2021
28.92
 18,130 29.83 29.83 28.92 0 0 0
26/01/2021
29.83
 3,100 29.83 30.73 29.83 0 0 0
25/01/2021
29.83
 4,601 29.83 29.92 29.83 0 0 0
22/01/2021
29.83
 23,100 29.83 29.83 29.83 0 0 0
21/01/2021
29.83
 42,430 27.21 29.92 28.47 0 0 0
20/01/2021
27.21
 10 27.21 27.21 27.21 0 0 0
19/01/2021
27.21
 0 27.21 27.21 27.21 0 0 0
18/01/2021
27.21
 584 27.12 27.21 27.21 0 0 0
15/01/2021
27.12
 39,200 27.12 27.12 27.12 0 0 0
14/01/2021
27.12
 1,440 27.12 27.93 25.94 0 0 0
13/01/2021
27.12
 1,300 27.12 27.12 27.03 0 0 0
12/01/2021
27.12
 16,500 25.94 27.12 26.12 0 0 0
11/01/2021
25.94
 200 27.12 27.12 25.94 0 0 0
08/01/2021
27.12
 10,200 25.94 27.12 27.03 0 0 0
07/01/2021
25.94
 1,000 25.76 25.94 25.76 0 0 0
06/01/2021
25.76
 1,566 25.76 25.76 25.76 0 0 0
05/01/2021
25.76
 122 25.76 25.76 25.76 0 0 0
04/01/2021
25.76
 38,600 27.30 28.02 25.76 0 0 0
31/12/2020
27.30
 77,200 24.86 27.30 25.31 0 0 0
30/12/2020
24.86
 4,903 22.60 24.86 22.87 0 0 0
29/12/2020
22.60
 4,600 22.69 22.69 21.42 0 0 0
28/12/2020
22.69
 0 22.69 22.69 22.69 0 0 0
25/12/2020
22.69
 4,000 22.60 22.69 22.69 0 0 0
24/12/2020
22.60
 4,300 22.69 23.50 22.60 0 0 0
23/12/2020
22.69
 30 22.69 22.69 22.69 0 0 0
22/12/2020
22.69
 9,200 22.60 22.69 22.60 0 0 0
21/12/2020
22.60
 6,330 23.50 23.50 22.60 0 0 0
18/12/2020
23.50
 63 23.50 23.50 23.50 0 0 0
17/12/2020
23.50
 0 23.50 23.50 23.50 0 0 0
16/12/2020
23.50
 200 22.60 23.50 23.50 0 0 0
15/12/2020
22.60
 25,300 22.60 22.60 22.60 0 0 0
14/12/2020
22.60
 15,220 22.60 22.60 22.60 0 0 0
11/12/2020
22.60
 7,000 22.60 22.60 22.60 0 0 0
10/12/2020
22.60
 17,300 22.60 22.60 22.60 0 0 0
09/12/2020
22.60
 14,210 22.60 22.60 22.60 0 0 0
08/12/2020
22.60
 11,000 22.60 22.60 22.60 0 0 0
07/12/2020
22.60
 5,000 22.51 22.60 22.60 0 0 0
04/12/2020
22.51
 3,700 22.51 22.51 22.51 0 0 0
03/12/2020
22.51
 6,100 22.05 22.51 22.14 0 0 0
02/12/2020
22.05
 0 22.05 22.05 22.05 0 0 0
01/12/2020
22.05
 12,700 21.78 22.14 21.96 0 0 0
30/11/2020
21.78
 0 21.78 21.78 21.78 0 0 0
27/11/2020
21.78
 13,346 21.69 21.87 21.78 0 0 0
26/11/2020
21.69
 11,810 21.24 21.69 21.51 0 0 0
25/11/2020
21.24
 400 21.69 21.69 21.24 0 0 0
24/11/2020
21.69
 5,000 21.51 21.69 21.69 0 0 0
23/11/2020
21.51
 15,500 21.51 21.51 20.79 0 0 0
20/11/2020
21.51
 0 21.51 21.51 21.51 0 0 0
19/11/2020
21.51
 12,100 22.42 22.42 21.24 0 0 0
18/11/2020
22.42
 0 22.42 22.42 22.42 0 0 0
17/11/2020
22.42
 0 22.42 22.42 22.42 0 0 0
16/11/2020
22.42
 0 22.42 22.42 22.42 0 0 0
13/11/2020
22.42
 1 22.42 22.42 22.42 0 0 0
12/11/2020
22.42
 3,500 22.60 22.60 22.24 0 0 0
11/11/2020
22.60
 0 22.60 22.60 22.60 0 0 0
10/11/2020
22.60
 0 22.60 22.60 22.60 0 0 0
09/11/2020
22.60
 0 22.60 22.60 22.60 0 0 0
06/11/2020
22.60
 0 22.60 22.60 22.60 0 0 0
05/11/2020
22.60
 22,000 21.33 22.60 21.69 0 0 0
04/11/2020
21.33
 3,700 21.69 21.69 20.97 0 0 0
03/11/2020
21.69
 200 21.24 21.69 21.69 0 0 0
02/11/2020
21.24
 100 23.05 23.05 21.24 0 0 0
30/10/2020
23.05
 0 23.05 23.05 23.05 0 0 0
29/10/2020
23.05
 16,800 23.05 23.05 22.51 0 0 0
28/10/2020
23.05
 8,800 21.78 23.05 21.78 0 0 0
27/10/2020
21.78
 100 23.41 23.41 21.78 0 0 0
26/10/2020
23.41
 0 23.41 23.41 23.41 0 0 0
23/10/2020
23.41
 6,300 23.41 23.41 23.41 0 0 0
22/10/2020
23.41
 90 23.41 23.41 23.41 0 0 0
21/10/2020
23.41
 7,000 23.41 23.41 23.41 0 0 0
20/10/2020
23.41
 43,000 21.42 23.50 22.60 0 0 0
19/10/2020
21.42
 0 21.42 21.42 21.42 0 0 0
16/10/2020
21.42
 700 23.14 23.14 21.42 0 0 0
15/10/2020
23.14
 0 23.14 23.14 23.14 0 0 0
14/10/2020
23.14
 0 23.14 23.14 23.14 0 0 0
13/10/2020
23.14
 26,400 21.24 23.14 21.24 0 0 0
12/10/2020
21.24
 1,900 21.96 21.96 21.24 0 0 0
09/10/2020
21.96
 4,200 22.14 22.14 20.97 0 0 0
08/10/2020
22.14
 6,700 22.14 22.14 21.24 0 0 0
07/10/2020
22.14
 0 22.14 22.14 22.14 0 0 0
06/10/2020
22.14
 12,400 22.14 22.14 21.24 0 0 0
05/10/2020
22.14
 2,700 21.24 22.14 21.24 0 0 0
02/10/2020
21.24
 0 21.24 21.24 21.24 0 0 0
01/10/2020
21.24
 600 21.15 21.24 21.24 0 0 0
30/09/2020
21.15
 2,396 21.69 21.69 21.06 0 0 0
29/09/2020
21.69
 10,600 21.24 21.69 20.88 0 0 0
28/09/2020
21.24
 2,100 21.06 21.24 21.15 0 0 0
25/09/2020
21.06
 7,130 22.60 22.60 20.97 0 0 0
24/09/2020
22.60
 90 22.60 22.60 22.60 0 0 0
23/09/2020
22.60
 35 22.60 22.60 22.60 0 0 0
22/09/2020
22.60
 2,953 21.24 22.60 21.24 0 0 0
21/09/2020
21.24
 7,000 20.79 21.24 20.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |