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)
02/12/2015
19.82
 10,900 19.18 20.74 19.45 0 0 0
01/12/2015
19.18
 11,900 19.77 19.77 19.13 0 0 0
30/11/2015
19.77
 1,000 19.82 19.82 19.45 0 0 0
27/11/2015
19.82
 5,400 19.82 19.82 19.13 0 0 0
26/11/2015
19.82
 8,600 19.88 19.88 19.34 0 0 0
25/11/2015
19.88
 4,100 19.88 19.88 19.34 0 0 0
24/11/2015
19.88
 7,300 20.09 20.09 19.66 0 0 0
23/11/2015
20.09
 22,900 19.88 20.15 19.50 0 0 0
20/11/2015
19.88
 6,600 19.34 19.88 19.34 0 0 0
19/11/2015
19.34
 9,500 19.34 19.66 19.34 0 0 0
18/11/2015
19.34
 8,806 19.66 19.77 19.29 0 0 0
17/11/2015
19.66
 11,100 20.25 20.25 19.13 0 0 0
16/11/2015
20.25
 20,300 18.91 20.25 18.80 0 0 0
13/11/2015
18.91
 27,506 18.80 19.18 18.80 0 0 0
12/11/2015
18.80
 25,700 18.70 19.02 18.70 0 0 0
11/11/2015
18.70
 3,100 18.53 18.70 18.37 0 0 0
10/11/2015
18.53
 7,800 18.53 18.53 18.37 0 0 0
09/11/2015
18.53
 2,400 18.64 18.64 18.27 0 0 0
06/11/2015
18.64
 10,700 18.86 18.86 18.32 0 100 -0.0
05/11/2015
18.86
 10,722 19.34 19.34 18.80 0 0 0
04/11/2015
19.34
 37,200 18.80 20.25 18.43 0 0 0
03/11/2015
18.80
 14,600 19.34 19.34 18.80 0 0 0
02/11/2015
19.34
 2,400 20.52 20.52 19.34 0 0 0
30/10/2015
20.52
 27,000 20.84 21.38 20.20 0 0 0
29/10/2015
20.84
 35,500 20.47 22.03 20.68 0 0 0
28/10/2015
20.47
 60,200 18.64 20.47 18.80 0 0 0
27/10/2015
18.64
 9,700 18.96 18.96 17.84 0 0 0
26/10/2015
18.96
 5,700 18.70 19.02 18.53 0 0 0
23/10/2015
18.70
 6,100 18.70 19.02 17.94 0 0 0
22/10/2015
18.70
 2,100 18.59 18.70 17.19 0 0 0
21/10/2015
18.59
 7,800 18.43 18.59 18.05 0 0 0
20/10/2015
18.43
 11,700 18.70 18.80 18.27 0 1,000 -0.0
19/10/2015
18.70
 9,000 17.46 18.70 18.27 0 0 0
16/10/2015
17.46
 27,200 18.80 18.80 16.92 0 0 0
15/10/2015
18.80
 1,000 19.23 19.23 18.80 0 0 0
14/10/2015
19.23
 3,600 19.56 21.49 18.43 0 0 0
13/10/2015
19.56
 100 19.29 19.56 19.56 0 0 0
12/10/2015
19.29
 100 18.70 19.29 19.29 0 0 0
09/10/2015
18.70
 15,500 17.62 18.70 17.62 0 0 0
08/10/2015
17.62
 800 17.68 17.73 17.62 0 0 0
07/10/2015
17.68
 6,500 17.94 17.94 17.35 0 1,000 -0.0
06/10/2015
17.94
 3,900 17.84 18.27 17.19 0 500 -0.0
05/10/2015
17.84
 0 17.84 17.84 17.84 0 0 0
02/10/2015
17.84
 300 17.19 17.84 17.84 0 0 0
01/10/2015
17.19
 200 17.68 17.68 17.19 0 0 0
30/09/2015
17.68
 3,370 17.35 17.73 16.49 0 0 0
29/09/2015
17.35
 300 16.82 17.35 17.35 0 0 0
28/09/2015
16.82
 25,000 16.65 16.82 16.22 0 0 0
25/09/2015
16.65
 9,100 16.92 16.92 16.55 0 0 0
24/09/2015
16.92
 6,300 16.87 16.92 16.55 0 0 0
23/09/2015
16.87
 1,800 16.87 16.92 16.65 0 0 0
22/09/2015
16.87
 1,500 16.76 16.92 16.76 0 0 0
21/09/2015
16.76
 7,800 17.84 17.84 16.65 0 0 0
18/09/2015
17.84
 400 17.68 17.84 17.73 0 0 0
17/09/2015
17.68
 0 17.68 17.68 17.68 0 0 0
16/09/2015
17.68
 600 17.57 17.68 16.71 0 0 0
15/09/2015
17.57
 140 16.76 17.57 17.57 0 0 0
14/09/2015
16.76
 700 17.73 17.73 16.76 0 0 0
11/09/2015
17.73
 11,900 16.87 17.73 16.76 0 0 0
10/09/2015
16.87
 100 17.57 17.57 16.87 0 0 0
09/09/2015
17.57
 2,100 17.57 17.57 16.65 0 0 0
08/09/2015
17.57
 0 17.57 17.57 17.57 0 0 0
07/09/2015
17.57
 0 17.57 17.57 17.57 0 0 0
04/09/2015
17.57
 300 17.19 17.57 17.57 0 0 0
03/09/2015
17.19
 1,000 17.19 17.19 16.87 0 0 0
01/09/2015
17.19
 4,100 17.57 17.57 16.76 0 0 0
31/08/2015
17.57
 11,000 17.68 17.68 17.08 0 0 0
28/08/2015
17.68
 3,660 18.64 18.64 16.87 0 0 0
27/08/2015
18.64
 100 17.62 18.64 18.64 0 0 0
26/08/2015
17.62
 3,500 16.65 17.62 16.65 0 0 0
25/08/2015
16.65
 25,000 17.08 18.75 16.17 0 0 0
24/08/2015
17.08
 7,900 16.98 17.08 16.12 0 0 0
21/08/2015
16.98
 800 16.98 16.98 16.22 0 0 0
20/08/2015
16.98
 1,400 17.30 17.30 16.28 0 0 0
19/08/2015
17.30
 100 17.03 17.30 17.30 0 0 0
18/08/2015
17.03
 6,400 16.65 17.03 16.44 0 0 0
17/08/2015
16.65
 17,200 17.08 18.64 16.49 0 0 0
14/08/2015
17.08
 5,100 17.14 17.14 16.65 0 0 0
13/08/2015
17.14
 12,000 17.30 17.30 16.60 0 0 0
12/08/2015
17.30
 400 17.08 17.30 17.30 0 0 0
11/08/2015
17.08
 13,000 17.41 17.62 17.08 0 0 0
10/08/2015
17.41
 1,000 17.57 17.57 17.19 0 0 0
07/08/2015
17.57
 2,000 17.57 17.57 17.57 0 0 0
06/08/2015
17.57
 13,100 17.62 17.62 17.25 0 0 0
05/08/2015
17.62
 4,300 17.19 17.62 17.19 0 0 0
04/08/2015
17.19
 10,000 17.68 17.68 17.19 0 0 0
03/08/2015
17.68
 1,600 17.89 17.89 17.41 0 0 0
31/07/2015
17.89
 300 18.27 18.27 17.73 0 0 0
30/07/2015
18.27
 21,200 18.48 18.80 16.92 0 0 0
29/07/2015
18.48
 0 18.48 18.48 18.48 0 12 -0.0
28/07/2015
18.48
 0 18.48 18.48 18.48 0 0 0
27/07/2015
18.48
 800 17.73 18.80 18.27 0 0 0
24/07/2015
17.73
 6,000 18.00 18.00 17.73 0 300 -0.0
23/07/2015
18.00
 17,700 18.00 18.21 18.00 0 0 0
22/07/2015
18.00
 2,000 18.48 18.48 18.00 0 0 0
21/07/2015
18.48
 7,000 18.64 19.07 17.73 0 0 0
20/07/2015
18.64
 0 18.64 18.64 18.64 0 0 0
17/07/2015
18.64
 3,500 17.73 18.64 17.68 0 0 0
16/07/2015
17.73
 1,500 18.10 18.10 17.19 0 0 0
15/07/2015
18.10
 100 17.51 18.10 18.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |