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)
29/11/2017
18.16
 35,000 18.16 18.23 17.88 0 800 -0.0
28/11/2017
18.16
 1,900 18.16 18.16 17.88 0 100 -0.0
27/11/2017
18.16
 1,920 18.16 18.16 17.81 0 100 -0.0
24/11/2017
18.16
 2,800 18.02 18.16 17.81 0 100 -0.0
23/11/2017
18.02
 4,020 18.09 18.09 18.02 0 0 0
22/11/2017
18.09
 900 18.23 18.23 18.09 0 0 0
21/11/2017
18.23
 1,110 18.23 18.23 18.23 0 500 -0.0
20/11/2017
18.23
 108,500 18.16 18.43 18.02 0 2,000 -0.1
17/11/2017
18.16
 24,980 18.23 18.23 18.02 0 0 0
16/11/2017
18.23
 4,800 18.16 18.23 18.09 0 1,100 -0.0
15/11/2017
18.16
 7,123 18.23 18.23 18.02 0 1,400 -0.0
14/11/2017
18.23
 9,600 18.16 18.23 18.02 0 1,100 -0.0
13/11/2017
18.16
 2,570 18.02 18.16 18.09 0 500 -0.0
10/11/2017
18.02
 1,980 18.09 18.30 18.02 0 600 -0.0
09/11/2017
18.09
 17,600 17.95 18.09 17.88 100 0 0.0
08/11/2017
17.95
 7,800 18.02 18.02 17.81 0 0 0
07/11/2017
18.02
 0 18.02 18.02 18.02 0 0 0
06/11/2017
18.02
 10,000 18.16 18.16 18.02 0 0 0
03/11/2017
18.16
 2,260 18.23 18.23 18.16 0 1,000 -0.0
02/11/2017
18.23
 3,500 18.02 18.23 17.67 0 1,900 -0.0
01/11/2017
18.02
 17,800 18.02 18.16 17.81 0 900 -0.0
31/10/2017
18.02
 8,000 18.43 18.43 17.88 0 0 0
30/10/2017
18.43
 400 18.50 18.50 18.02 0 100 -0.0
27/10/2017
18.50
 7,600 18.57 18.57 18.50 0 0 0
26/10/2017
18.57
 14,100 18.57 18.57 18.50 0 2,000 -0.1
25/10/2017
18.57
 16,200 18.16 18.57 18.16 0 2,000 -0.1
24/10/2017
18.16
 8,900 18.16 18.16 17.53 0 900 -0.0
23/10/2017
18.16
 3,600 18.16 18.16 17.67 0 100 -0.0
20/10/2017
18.16
 14,502 18.16 18.16 18.16 0 0 0
19/10/2017
18.16
 1,500 18.16 18.16 18.16 0 0 0
18/10/2017
18.16
 7,400 18.16 18.23 18.16 2,500 400 0.1
17/10/2017
18.16
 2,100 18.23 18.23 18.16 0 100 -0.0
16/10/2017
18.23
 23,140 18.30 18.30 17.88 0 1,000 -0.0
13/10/2017
18.30
 3,000 18.30 18.30 18.30 0 500 -0.0
12/10/2017
18.30
 2,100 18.30 18.37 18.30 0 1,000 -0.0
11/10/2017
18.30
 3,660 18.37 18.37 18.30 0 500 -0.0
10/10/2017
18.37
 2,510 18.30 18.37 18.23 0 500 -0.0
09/10/2017
18.30
 5,900 18.30 18.37 17.95 0 0 0
06/10/2017
18.30
 2,500 18.37 18.37 18.30 0 500 -0.0
05/10/2017
18.37
 9,500 18.37 18.37 17.81 0 0 0
04/10/2017
18.37
 2,800 18.23 18.50 17.95 0 500 -0.0
03/10/2017
18.23
 10,107 18.30 18.50 18.23 0 500 -0.0
02/10/2017
18.30
 15,900 18.30 18.50 18.23 0 400 -0.0
29/09/2017
18.30
 19,500 18.37 18.57 18.30 0 400 -0.0
28/09/2017
18.37
 3,728 18.50 18.57 18.37 300 400 -0.0
27/09/2017
18.50
 16,300 18.64 18.71 18.30 0 400 -0.0
26/09/2017
18.64
 3,900 18.57 18.64 18.57 0 400 -0.0
25/09/2017
18.57
 1,400 18.57 18.71 18.57 0 0 0
22/09/2017
18.57
 9,200 18.50 18.71 16.69 0 1,600 -0.0
21/09/2017
18.50
 40,900 18.85 18.85 18.50 0 0 0
20/09/2017
18.85
 18,300 19.20 19.20 18.78 0 0 0
19/09/2017
19.20
 14,700 19.20 19.20 18.78 0 400 -0.0
18/09/2017
19.20
 38,940 19.20 19.34 18.85 0 100 -0.0
15/09/2017
19.20
 147,040 18.92 19.41 18.92 0 800 -0.0
14/09/2017
18.92
 31,500 18.64 18.92 18.64 0 600 -0.0
13/09/2017
18.64
 13,200 18.85 18.85 18.50 0 0 0
12/09/2017
18.85
 9,300 19.06 19.06 18.37 0 0 0
11/09/2017
19.06
 11,100 19.20 19.20 18.71 0 0 0
08/09/2017
19.20
 4,800 19.55 19.55 18.64 0 0 0
07/09/2017
19.55
 1,080 19.06 19.55 19.55 0 1,000 -0.0
06/09/2017
19.06
 13,000 19.20 19.20 18.85 0 400 -0.0
05/09/2017
19.20
 9,100 19.20 19.20 18.85 0 800 -0.0
01/09/2017
19.20
 1,800 19.27 19.27 18.85 0 0 0
31/08/2017
19.27
 16,600 19.27 19.27 18.57 0 0 0
30/08/2017
19.27
 14,220 19.27 19.27 19.06 0 0 0
29/08/2017
19.27
 4,800 19.27 19.27 19.20 0 0 0
28/08/2017
19.27
 8,200 18.99 19.41 19.06 0 0 0
25/08/2017
18.99
 3,240 19.27 19.55 18.92 0 0 0
24/08/2017
19.27
 10,848 19.34 19.48 18.92 0 0 0
23/08/2017
19.34
 10,100 19.48 19.48 19.27 0 0 0
22/08/2017
19.48
 4,600 19.48 19.48 19.20 0 0 0
21/08/2017
19.48
 7,020 19.48 19.48 18.85 0 0 0
18/08/2017
19.48
 12,800 19.27 19.48 18.57 0 0 0
17/08/2017
19.27
 26,608 19.48 19.55 18.16 0 480 -0.0
16/08/2017
19.48
 26,630 19.48 19.55 19.48 0 0 0
15/08/2017
19.48
 26,420 19.83 19.83 19.48 0 0 0
14/08/2017
19.83
 5,500 19.55 19.83 19.34 0 0 0
11/08/2017
19.55
 21,401 19.62 19.62 19.41 0 0 0
10/08/2017
19.62
 36,620 19.90 19.90 19.41 0 0 0
09/08/2017
19.90
 35,930 19.90 19.90 19.48 0 0 0
08/08/2017
19.90
 12,120 20.18 20.18 19.83 0 0 0
07/08/2017
20.18
 12,840 20.25 20.46 19.97 0 0 0
04/08/2017
20.25
 34,028 20.25 20.46 19.83 0 0 0
03/08/2017
20.25
 21,712 19.97 20.25 19.90 0 8,500 -0.2
02/08/2017
19.97
 15,240 19.90 20.88 19.97 0 0 0
01/08/2017
19.90
 16,600 20.60 20.60 19.90 0 0 0
31/07/2017
20.60
 16,000 20.88 21.09 20.53 0 400 -0.0
28/07/2017
20.88
 1,900 20.74 20.88 20.81 0 0 0
27/07/2017
20.74
 24,830 20.11 21.65 20.46 0 300 -0.0
26/07/2017
20.11
 15,600 19.76 20.25 19.62 0 100 -0.0
25/07/2017
19.76
 700 19.83 19.83 19.34 0 0 0
24/07/2017
19.83
 4,000 19.55 19.83 19.55 0 400 -0.0
21/07/2017
19.55
 32,700 19.97 20.25 19.48 0 0 0
20/07/2017
19.97
 918 20.18 20.18 19.76 0 0 0
19/07/2017
20.18
 600 19.83 20.39 20.11 0 0 0
18/07/2017
19.83
 18,800 20.32 20.53 19.55 0 0 0
17/07/2017
20.32
 11,600 20.18 20.53 20.18 0 0 0
14/07/2017
20.18
 34,500 20.39 20.39 20.18 0 0 0
13/07/2017
20.39
 38,800 20.11 20.39 19.97 0 0 0
12/07/2017
20.11
 3,700 20.18 20.18 19.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |