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)
23/04/2012
4.65
 2,700 4.36 4.65 4.57 100 500 -0.0
20/04/2012
4.36
 5,600 4.47 4.71 4.36 0 5,000 -0.1
19/04/2012
4.47
 100 4.63 4.63 4.47 0 0 0
18/04/2012
4.63
 2,100 4.63 4.63 4.63 0 0 0
17/04/2012
4.63
 100 4.59 4.63 4.63 0 0 0
16/04/2012
4.59
 1,500 4.55 4.84 4.59 500 0 0.0
13/04/2012
4.55
 0 4.55 4.55 4.55 0 0 0
12/04/2012
4.55
 20,200 4.59 4.84 4.55 1,100 0 0.0
11/04/2012
4.59
 300 4.69 4.74 4.59 0 0 0
10/04/2012
4.69
 200 4.34 4.69 4.45 100 0 0.0
09/04/2012
4.34
 700 4.55 4.74 4.34 100 0 0.0
06/04/2012
4.55
 2,800 4.34 4.63 4.53 100 0 0.0
05/04/2012
4.34
 200 4.34 4.61 4.34 100 0 0.0
04/04/2012
4.34
 4,100 4.24 4.43 4.24 500 0 0.0
03/04/2012
4.24
 1,200 4.43 4.71 4.24 200 0 0.0
30/03/2012
4.43
 1,000 4.74 4.74 4.43 100 0 0.0
29/03/2012
4.74
 300 4.53 4.74 4.32 0 0 0
28/03/2012
4.53
 14,000 4.74 4.74 4.53 0 0 0
27/03/2012
4.74
 2,500 4.92 4.92 4.74 0 0 0
26/03/2012
4.92
 14,500 4.69 4.92 4.61 100 4,000 -0.1
23/03/2012
4.69
 10,700 4.41 4.69 4.43 5,500 0 0.1
22/03/2012
4.41
 3,900 4.41 4.41 4.41 0 0 0
21/03/2012
4.41
 600 4.36 4.41 4.41 0 0 0
20/03/2012
4.36
 2,000 4.41 4.41 4.36 0 0 0
19/03/2012
4.41
 3,700 4.18 4.41 4.14 0 0 0
16/03/2012
4.18
 2,800 4.22 4.41 4.12 0 0 0
15/03/2012
4.22
 12,700 3.97 4.22 4.12 100 0 0.0
14/03/2012
3.97
 2,100 4.26 4.26 3.95 0 0 0
13/03/2012
4.26
 5,800 3.97 4.26 4.14 100 0 0.0
12/03/2012
3.97
 200 3.97 4.04 3.97 0 0 0
09/03/2012
3.97
 18,200 4.16 4.30 3.91 1,600 10,000 -0.2
08/03/2012
4.16
 1,200 3.93 4.16 3.77 0 0 0
07/03/2012
3.93
 2,600 3.93 3.93 3.93 0 2,100 -0.0
06/03/2012
3.93
 16,600 4.16 4.16 3.56 100 0 0.0
05/03/2012
4.16
 24,300 4.14 4.16 3.62 200 0 0.0
02/03/2012
4.14
 13,600 4.01 4.18 3.66 200 0 0.0
01/03/2012
4.01
 6,300 4.12 4.12 3.79 1,300 0 0.0
29/02/2012
4.12
 3,200 3.99 4.12 3.75 0 0 0
28/02/2012
3.99
 5,200 4.16 4.18 3.91 500 0 0.0
27/02/2012
4.16
 4,300 4.57 4.57 4.14 100 0 0.0
24/02/2012
4.57
 1,900 4.53 4.57 4.08 1,000 0 0.0
23/02/2012
4.53
 900 4.28 4.53 4.32 800 0 0.0
22/02/2012
4.28
 3,400 4.04 4.28 4.22 100 0 0.0
21/02/2012
4.04
 100 4.18 4.18 4.04 0 0 0
20/02/2012
4.18
 14,800 3.91 4.18 4.16 1,000 0 0.0
17/02/2012
3.91
 1,200 3.71 3.91 3.91 100 0 0.0
16/02/2012
3.71
 1,500 3.83 3.83 3.62 0 0 0
15/02/2012
3.83
 1,400 3.93 4.16 3.81 0 0 0
14/02/2012
3.93
 1,800 3.93 4.41 3.93 0 0 0
13/02/2012
3.93
 9,700 3.91 4.20 3.93 0 0 0
10/02/2012
3.91
 7,000 3.91 4.12 3.73 100 0 0.0
09/02/2012
3.91
 17,100 4.10 4.10 3.83 100 0 0.0
08/02/2012
4.10
 3,800 3.85 4.10 3.71 600 0 0.0
07/02/2012
3.85
 1,800 3.56 3.85 3.60 100 0 0.0
06/02/2012
3.56
 4,700 3.75 3.75 3.56 0 0 0
03/02/2012
3.75
 11,600 3.99 4.26 3.75 0 0 0
02/02/2012
3.99
 1,000 3.71 3.99 3.99 1,000 0 0.0
01/02/2012
3.71
 6,900 3.52 3.75 3.71 0 0 0
31/01/2012
3.52
 8,000 3.29 3.52 3.52 0 0 0
30/01/2012
3.29
 500 3.09 3.29 3.29 0 0 0
20/01/2012
3.09
 4,100 2.96 3.09 3.09 0 100 -0.0
19/01/2012
2.96
 3,300 2.82 3.01 2.94 0 0 0
18/01/2012
2.82
 1,200 2.94 2.94 2.82 0 0 0
17/01/2012
2.94
 1,300 3.19 3.19 2.94 0 0 0
16/01/2012
3.19
 3,000 2.99 3.19 2.90 0 0 0
13/01/2012
2.99
 3,700 2.78 2.99 2.99 0 0 0
12/01/2012
2.78
 1,000 2.92 2.92 2.78 0 0 0
11/01/2012
2.92
 500 3.09 3.09 2.92 0 0 0
10/01/2012
3.09
 5,500 3.09 3.09 3.09 0 5,500 -0.1
09/01/2012
3.09
 100 3.09 3.09 3.09 0 0 0
06/01/2012
3.09
 2,000 2.99 3.09 3.09 0 0 0
05/01/2012
2.99
 200 2.99 2.99 2.99 0 0 0
04/01/2012
2.99
 100 2.80 2.99 2.99 0 100 -0.0
03/01/2012
2.80
 1,100 2.78 2.80 2.80 0 0 0
30/12/2011
2.78
 11,800 2.88 3.07 2.78 100 0 0.0
29/12/2011
2.88
 1,000 2.94 2.94 2.88 0 0 0
28/12/2011
2.94
 400 3.09 3.09 2.94 0 0 0
27/12/2011
3.09
 10,200 2.90 3.09 2.72 500 500 0
26/12/2011
2.90
 5,000 3.11 3.11 2.90 0 0 0
23/12/2011
3.11
 0 3.11 3.11 3.11 0 0 0
22/12/2011
3.11
 0 3.11 3.11 3.11 0 0 0
21/12/2011
3.11
 0 3.09 3.11 3.11 0 0 0
20/12/2011
3.09
 8,200 3.31 3.31 3.09 0 0 0
19/12/2011
3.31
 1,000 3.31 3.31 3.31 0 0 0
16/12/2011
3.31
 100 3.11 3.31 3.31 0 0 0
15/12/2011
3.11
 4,300 3.13 3.17 3.11 100 0 0.0
14/12/2011
3.13
 0 3.13 3.13 3.13 0 0 0
13/12/2011
3.13
 200 3.03 3.13 3.13 0 0 0
12/12/2011
3.03
 0 3.03 3.03 3.03 0 0 0
09/12/2011
3.03
 0 3.03 3.03 3.03 0 0 0
08/12/2011
3.03
 300 3.13 3.13 3.03 0 0 0
07/12/2011
3.13
 1,200 3.27 3.27 3.13 0 0 0
06/12/2011
3.27
 2,500 3.46 3.64 3.23 0 0 0
05/12/2011
3.46
 100 3.29 3.46 3.46 0 0 0
02/12/2011
3.29
 1,000 3.13 3.29 3.29 0 0 0
01/12/2011
3.13
 6,700 3.11 3.13 3.11 0 4,600 -0.1
30/11/2011
3.11
 12,100 3.29 3.50 3.09 0 0 0
29/11/2011
3.29
 100 3.03 3.29 3.29 0 0 0
28/11/2011
3.03
 2,500 3.15 3.34 3.03 0 0 0
25/11/2011
3.15
 0 3.29 3.15 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |