CTCP Sông Đà 505 (s55)

58.50
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
(2024-10-14) 		1 1.74% 3,800 0 0
57.40
58.50
58.50
2 tháng
(2024-09-12) 		1 1.74% 3,900 0 0
57.40
58.50
58.50
3 tháng
(2024-08-13) 		2 3.54% 12,800 0 0
56.50
58.50
58.50
6 tháng
(2024-05-15) 		12.86 28.17% 50,000 -3,100 -0.2
45.64
58.50
58.50
12 tháng
(2023-11-17) 		12.47 27.08% 2,161,166 -3,010 -0.1
45.06
58.50
58.50
24 tháng
(2022-11-22) 		10.98 23.10% 7,719,916 -6,727 -0.3
44.50
58.50
58.50
36 tháng
(2021-11-29) 		19.28 49.17% 10,100,175 -6,727 -0.3
35.96
62.36
58.50
60 tháng
(2019-12-09) 		37.12 173.67% 14,221,038 -195,755 -4.5
17.31
62.36
58.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
47.71
 0 47.71 47.71 47.71 0 0 0
05/04/2023
47.71
 0 47.71 47.71 47.71 0 0 0
04/04/2023
47.71
 47 47.71 47.71 47.71 0 0 0
03/04/2023
47.71
 2,200 47.62 47.71 45.92 0 0 0
31/03/2023
47.62
 403 47.71 47.71 44.60 0 0 0
30/03/2023
47.71
 1,300 49.13 49.13 47.71 0 0 0
29/03/2023
49.13
 0 49.13 49.13 49.13 0 0 0
28/03/2023
49.13
 19,906 49.13 49.13 47.62 0 0 0
27/03/2023
49.13
 40,000 48.00 50.08 48.75 0 0 0
24/03/2023
48.00
 5,310 47.81 48.00 47.90 0 0 0
23/03/2023
47.81
 8,900 49.32 49.32 47.81 0 0 0
22/03/2023
49.32
 14,000 49.79 49.79 47.81 0 0 0
21/03/2023
49.79
 6,304 47.71 49.79 47.81 0 0 0
20/03/2023
47.71
 48,400 48.00 48.47 47.71 0 0 0
17/03/2023
48.00
 24,000 49.13 49.13 48.00 0 0 0
16/03/2023
49.13
 8,600 49.13 49.13 49.13 0 0 0
15/03/2023
49.13
 86,200 48.37 49.13 47.62 0 0 0
14/03/2023
48.37
 90,757 48.47 48.47 47.71 0 0 0
13/03/2023
48.47
 123,700 48.28 48.66 47.71 0 0 0
10/03/2023
48.28
 86,900 48.66 49.13 47.34 0 0 0
09/03/2023
48.66
 181,800 50.08 50.08 46.48 0 0 0
08/03/2023
50.08
 0 50.08 50.08 50.08 0 0 0
07/03/2023
50.08
 0 50.08 50.08 50.08 0 0 0
06/03/2023
50.08
 9,100 50.08 50.08 50.08 0 0 0
03/03/2023
50.08
 19,500 48.19 50.17 48.19 0 0 0
02/03/2023
48.19
 22,300 50.64 50.64 48.19 0 0 0
01/03/2023
50.64
 0 50.64 50.64 50.64 0 0 0
28/02/2023
50.64
 0 50.64 50.64 50.64 0 0 0
27/02/2023
50.64
 200 48.56 50.64 50.64 0 0 0
24/02/2023
48.56
 37,000 48.66 48.94 46.30 0 0 0
23/02/2023
48.66
 0 48.66 48.66 48.66 0 0 0
22/02/2023
48.66
 0 48.66 48.66 48.66 0 0 0
21/02/2023
48.66
 5,500 49.13 49.13 48.56 0 0 0
20/02/2023
49.13
 7,200 49.04 49.13 49.13 0 0 0
17/02/2023
49.04
 22,800 48.37 49.04 47.71 0 0 0
16/02/2023
48.37
 54,000 48.66 48.66 47.24 0 0 0
15/02/2023
48.66
 0 48.66 48.66 48.66 0 0 0
14/02/2023
48.66
 15,900 49.04 49.04 48.19 0 0 0
13/02/2023
49.04
 0 49.04 49.04 49.04 0 0 0
10/02/2023
49.04
 0 49.04 49.04 49.04 0 0 0
09/02/2023
49.04
 0 49.04 49.04 49.04 0 0 0
08/02/2023
49.04
 5,000 48.19 49.04 48.09 0 0 0
07/02/2023
48.19
 6,600 49.41 49.41 46.77 0 0 0
06/02/2023
49.41
 3,700 48.19 49.41 48.19 0 0 0
03/02/2023
48.19
 4,100 46.01 48.19 47.24 0 3,700 -0.2
02/02/2023
46.01
 5,300 49.89 49.89 46.01 0 0 0
01/02/2023
49.89
 1 49.89 49.89 49.89 0 0 0
31/01/2023
49.89
 15,420 50.08 50.08 45.45 0 0 0
30/01/2023
50.08
 0 50.08 50.08 50.08 0 0 0
27/01/2023
50.08
 4,800 48.85 50.08 49.13 0 0 0
19/01/2023
48.85
 4,500 48.75 48.85 45.16 0 0 0
18/01/2023
48.75
 1,000 49.89 49.89 48.75 0 0 0
17/01/2023
49.89
 100 46.39 49.89 49.89 0 0 0
16/01/2023
46.39
 8,900 48.19 48.75 46.39 0 0 0
13/01/2023
48.19
 3,400 48.19 48.19 46.77 0 0 0
12/01/2023
48.19
 45,400 49.89 53.38 47.90 0 0 0
11/01/2023
49.89
 166,500 50.36 50.36 48.66 0 0 0
10/01/2023
50.36
 1,300 50.55 50.55 47.62 0 0 0
09/01/2023
50.55
 8,700 50.55 50.55 47.34 0 0 0
06/01/2023
50.55
 200 51.02 51.02 46.86 0 0 0
05/01/2023
51.02
 100 56.69 56.69 51.02 0 0 0
04/01/2023
56.69
 200 51.78 56.69 56.69 0 0 0
03/01/2023
51.78
 17,000 51.96 51.96 47.43 0 0 0
30/12/2022
51.96
 10,327 48.19 51.96 49.04 0 0 0
29/12/2022
48.19
 2,900 48.94 48.94 47.24 0 0 0
28/12/2022
48.94
 3,900 48.75 48.94 48.66 0 0 0
27/12/2022
48.75
 700 48.85 48.85 47.24 0 0 0
26/12/2022
48.85
 4,003 49.04 49.04 46.39 0 0 0
23/12/2022
49.04
 500 48.47 49.04 48.19 0 0 0
22/12/2022
48.47
 800 47.71 48.47 48.47 0 0 0
21/12/2022
47.71
 37,700 47.71 49.04 47.24 0 0 0
20/12/2022
47.71
 9,000 47.24 48.19 47.24 0 0 0
19/12/2022
47.24
 155,000 47.71 47.71 47.24 0 0 0
16/12/2022
47.71
 15,500 45.63 48.00 46.30 0 0 0
15/12/2022
45.63
 2,000 49.79 49.79 45.63 0 0 0
14/12/2022
49.79
 26,800 47.24 51.96 45.26 0 0 0
13/12/2022
47.24
 1,700 44.50 48.09 44.50 0 0 0
12/12/2022
44.50
 10,600 48.66 48.66 44.22 0 0 0
09/12/2022
48.66
 31,292 47.05 48.94 42.99 0 0 0
08/12/2022
47.05
 6 47.05 47.05 47.05 0 0 0
07/12/2022
47.05
 6,910 44.60 47.05 42.52 0 0 0
06/12/2022
44.60
 300 47.24 47.24 44.60 0 0 0
05/12/2022
47.24
 44,803 47.24 47.71 43.46 0 0 0
02/12/2022
47.24
 6,800 49.13 49.13 46.30 0 0 0
01/12/2022
49.13
 10,200 48.09 49.13 44.41 0 0 0
30/11/2022
48.09
 0 48.09 48.09 48.09 0 0 0
29/11/2022
48.09
 9,800 48.09 48.09 47.24 0 0 0
28/11/2022
48.09
 4,200 47.52 48.09 46.20 0 0 0
25/11/2022
47.52
 0 47.52 47.52 47.52 0 0 0
24/11/2022
47.52
 0 47.52 47.52 47.52 0 0 0
23/11/2022
47.52
 0 47.52 47.52 47.52 0 0 0
22/11/2022
47.52
 153 46.11 47.52 47.52 0 0 0
21/11/2022
46.11
 0 46.11 46.11 46.11 0 0 0
18/11/2022
46.11
 0 46.11 46.11 46.11 0 0 0
17/11/2022
46.11
 0 46.11 46.11 46.11 0 0 0
16/11/2022
46.11
 0 46.11 46.11 46.11 0 0 0
15/11/2022
46.11
 300 48.00 48.00 46.11 0 0 0
14/11/2022
48.00
 0 48.00 48.00 48.00 0 0 0
11/11/2022
48.00
 0 48.00 48.00 48.00 0 0 0
10/11/2022
48.00
 4,100 47.43 49.13 43.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |