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
(2024-08-20) 		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
(2024-06-21) 		7.57 15.17% 24,600 -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
(2023-09-25) 		10.49 22.32% 2,876,283 -3,010 -0.1
45.06
57.50
57.50
24 tháng
(2022-09-30) 		-2.02 -3.40% 7,783,454 -6,727 -0.3
44.50
60.47
57.50
36 tháng
(2021-10-05) 		23.58 69.51% 10,689,456 1,973 0.1
33.46
62.36
57.50
60 tháng
(2019-10-16) 		36.57 174.66% 14,449,018 -221,822 -5.1
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)
20/11/2009
8.68
 20,200 9.03 9.10 8.51 0 0 0
19/11/2009
9.03
 56,200 8.74 9.34 8.87 0 0 0
18/11/2009
8.74
 34,000 8.93 8.93 8.44 0 0 0
17/11/2009
8.93
 55,700 8.84 9.03 8.79 0 0 0
16/11/2009
8.84
 21,000 8.51 8.91 8.51 0 0 0
13/11/2009
8.51
 20,600 8.77 9.20 8.16 0 0 0
12/11/2009
8.77
 32,900 8.54 8.93 8.51 0 0 0
11/11/2009
8.54
 21,700 7.99 8.54 7.83 0 2,000 0
10/11/2009
7.99
 32,300 8.46 8.47 7.90 0 0 0
09/11/2009
8.46
 36,600 8.84 8.84 8.46 0 0 0
06/11/2009
8.84
 156,900 8.68 9.19 8.79 1,000 12,200 0
05/11/2009
8.68
 41,400 8.11 8.68 8.34 0 0 0
04/11/2009
8.11
 45,400 8.08 8.34 7.99 0 0 0
03/11/2009
8.08
 75,300 8.60 8.68 7.97 0 0 0
02/11/2009
8.60
 91,200 8.98 9.03 8.35 0 0 0
30/10/2009
8.98
 61,700 8.68 8.98 8.72 100 0 0
29/10/2009
8.68
 123,700 8.96 8.96 8.32 0 5,000 0
28/10/2009
8.96
 183,600 9.34 9.55 8.70 0 0 0
27/10/2009
9.34
 7,200 10.04 10.04 9.34 0 0 0
26/10/2009
10.04
 8,000 10.49 10.49 10.04 0 0 0
23/10/2009
10.49
 75,200 10.77 11.64 10.49 0 0 0
22/10/2009
10.77
 190,800 10.96 11.72 10.51 0 0 0
21/10/2009
10.96
 28,100 10.25 10.96 10.96 0 0 0
20/10/2009
10.25
 30,000 9.59 10.25 10.25 0 0 0
19/10/2009
9.59
 62,300 8.98 9.59 9.46 0 0 0
16/10/2009
8.98
 146,200 8.41 8.98 8.67 0 5,000 0
15/10/2009
8.41
 137,000 8.13 8.41 8.34 0 20,000 0
14/10/2009
8.13
 130,300 7.71 8.13 7.47 5,000 3,000 0
13/10/2009
7.71
 107,700 7.75 8.25 7.22 7,200 0 0
12/10/2009
7.75
 81,000 7.26 7.75 7.64 0 0 0
09/10/2009
7.26
 132,700 6.91 7.26 7.03 0 0 0
08/10/2009
6.91
 94,500 6.51 6.96 6.56 0 5,000 0
07/10/2009
6.51
 83,000 6.22 6.51 6.50 0 5,000 0
06/10/2009
6.22
 58,800 5.82 6.22 5.96 0 0 0
05/10/2009
5.82
 24,300 5.99 5.99 5.73 0 0 0
02/10/2009
5.99
 62,700 6.04 6.04 5.94 200 0 0
01/10/2009
6.04
 69,900 6.34 6.51 6.04 0 0 0
30/09/2009
6.34
 80,700 6.32 6.43 6.25 0 0 0
29/09/2009
6.32
 21,200 6.22 6.43 6.30 0 0 0
28/09/2009
6.22
 53,100 6.25 6.50 6.17 0 0 0
25/09/2009
6.25
 57,100 5.90 6.30 5.90 0 0 0
24/09/2009
5.90
 44,600 6.18 6.34 5.90 0 500 0
23/09/2009
6.18
 96,400 6.50 6.88 6.08 0 0 0
22/09/2009
6.50
 188,100 6.08 6.50 6.43 0 13,000 0
21/09/2009
6.08
 20,500 5.70 6.08 6.08 0 0 0
18/09/2009
5.70
 36,500 5.35 5.70 5.70 0 0 0
17/09/2009
5.35
 86,000 5.24 5.38 5.26 0 8,000 0
16/09/2009
5.24
 48,400 5.33 5.49 5.24 0 2,400 0
15/09/2009
5.33
 38,200 5.30 5.45 5.18 0 0 0
14/09/2009
5.30
 68,200 5.02 5.30 5.04 0 0 0
11/09/2009
5.02
 37,700 5.02 5.07 5.00 0 0 0
10/09/2009
5.02
 37,600 4.95 5.07 4.90 0 0 0
09/09/2009
4.95
 15,500 4.98 5.11 4.95 0 0 0
08/09/2009
4.98
 53,000 4.83 4.98 4.86 0 1,000 0
07/09/2009
4.83
 39,800 4.86 4.86 4.57 0 0 0
04/09/2009
4.86
 56,400 5.05 5.11 4.78 0 0 0
03/09/2009
5.05
 43,600 5.18 5.26 4.83 0 0 0
01/09/2009
5.18
 58,300 5.02 5.35 5.02 0 0 0
31/08/2009
5.02
 72,000 4.86 5.02 4.86 0 600 0
28/08/2009
4.86
 61,700 4.58 4.86 4.60 0 0 0
27/08/2009
4.58
 28,500 4.57 4.64 4.52 0 0 0
26/08/2009
4.57
 23,200 4.48 4.57 4.50 0 0 0
25/08/2009
4.48
 24,500 4.52 4.78 4.43 0 0 0
24/08/2009
4.52
 17,600 4.48 4.81 4.52 0 0 0
21/08/2009
4.48
 43,400 4.39 4.58 4.39 0 0 0
20/08/2009
4.39
 5,800 4.39 4.43 4.34 0 0 0
19/08/2009
4.39
 10,200 4.31 4.43 4.39 0 0 0
18/08/2009
4.31
 14,100 4.22 4.31 4.13 0 0 0
17/08/2009
4.22
 15,600 4.34 4.34 4.19 0 0 0
14/08/2009
4.34
 10,000 4.34 4.34 4.20 0 0 0
13/08/2009
4.34
 15,000 4.38 4.62 4.31 0 0 0
12/08/2009
4.38
 22,200 4.45 4.52 4.38 0 400 0
11/08/2009
4.45
 37,500 4.17 4.45 4.17 0 0 0
10/08/2009
4.17
 11,400 4.17 4.25 4.05 0 0 0
07/08/2009
4.17
 6,300 4.20 4.25 4.05 0 0 0
06/08/2009
4.20
 16,200 4.22 4.29 3.96 0 2,000 0
05/08/2009
4.22
 4,900 4.19 4.25 4.19 0 0 0
04/08/2009
4.19
 13,400 4.17 4.19 4.17 0 1,000 0
03/08/2009
4.17
 5,700 4.13 4.17 4.12 0 0 0
31/07/2009
4.13
 7,100 4.05 4.25 4.13 0 0 0
30/07/2009
4.05
 8,100 4.24 4.24 3.92 0 0 0
29/07/2009
4.24
 10,400 4.43 4.43 4.19 0 0 0
28/07/2009
4.43
 10,000 4.46 4.52 4.43 0 0 0
27/07/2009
4.46
 17,500 4.46 4.69 4.34 0 0 0
24/07/2009
4.46
 24,300 4.25 4.46 4.46 0 0 0
23/07/2009
4.25
 8,500 3.96 4.25 4.15 0 0 0
22/07/2009
3.96
 4,900 3.96 4.17 3.96 0 0 0
21/07/2009
3.96
 9,100 3.99 4.05 3.94 0 1,600 0
20/07/2009
3.99
 3,900 4.03 4.03 3.96 0 0 0
17/07/2009
4.03
 5,200 4.10 4.10 3.99 0 0 0
16/07/2009
4.10
 7,900 3.99 4.17 4.03 0 0 0
15/07/2009
3.99
 2,800 4.03 4.25 3.99 0 0 0
14/07/2009
4.03
 10,200 3.98 4.08 3.99 0 0 0
13/07/2009
3.98
 5,700 4.17 4.17 3.98 0 1,200 0
10/07/2009
4.17
 15,400 4.27 4.27 4.10 0 0 0
09/07/2009
4.27
 41,000 4.03 4.31 4.17 20,000 0 0
08/07/2009
4.03
 2,700 4.24 4.24 3.96 0 0 0
07/07/2009
4.24
 4,100 4.22 4.34 4.17 0 0 0
06/07/2009
4.22
 8,600 4.12 4.22 3.99 0 0 0
03/07/2009
4.12
 19,300 3.99 4.12 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |