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)
29/11/2021
39.22
 80,000 40.33 43.31 39.22 0 0 0
26/11/2021
40.33
 6,800 42.66 45.44 40.24 0 0 0
25/11/2021
42.66
 35,800 39.59 43.49 39.50 0 0 0
24/11/2021
39.59
 60,000 38.57 41.35 39.03 0 0 0
23/11/2021
38.57
 5,900 39.03 39.96 38.57 0 0 0
22/11/2021
39.03
 32,500 41.91 42.75 37.82 0 0 0
19/11/2021
41.91
 18,200 43.68 44.61 41.91 0 0 0
18/11/2021
43.68
 7,400 45.54 45.54 43.68 0 0 0
17/11/2021
45.54
 2,270 46.47 46.47 43.68 0 0 0
16/11/2021
46.47
 20,300 45.54 46.47 45.54 0 0 0
15/11/2021
45.54
 11,700 45.17 45.54 44.79 0 0 0
12/11/2021
45.17
 3,066 45.07 46.47 44.61 0 0 0
11/11/2021
45.07
 32,836 45.07 45.54 45.07 2,000 0 0.1
10/11/2021
45.07
 30,500 43.68 47.40 44.61 3,000 0 0.1
09/11/2021
43.68
 42,200 40.15 44.14 40.89 0 0 0
08/11/2021
40.15
 9,001 42.75 42.75 40.15 0 0 0
05/11/2021
42.75
 4,600 41.91 42.75 41.91 0 0 0
04/11/2021
41.91
 7,200 46.47 46.47 41.82 0 0 0
03/11/2021
46.47
 500 42.66 46.84 42.47 0 0 0
02/11/2021
42.66
 19,300 40.70 42.75 41.35 0 0 0
01/11/2021
40.70
 20,708 40.89 40.89 39.03 0 0 0
29/10/2021
40.89
 0 40.89 40.89 40.89 0 0 0
28/10/2021
40.89
 1,300 44.61 44.61 40.89 0 0 0
27/10/2021
44.61
 5,100 41.35 45.26 44.61 0 0 0
26/10/2021
41.35
 0 41.35 41.35 41.35 0 0 0
25/10/2021
41.35
 27,800 40.89 41.45 37.64 3,700 0 0.2
22/10/2021
40.89
 21,300 39.31 41.82 39.31 0 0 0
21/10/2021
39.31
 20,500 35.78 39.31 35.78 0 0 0
20/10/2021
35.78
 2,700 35.78 35.78 35.78 0 0 0
19/10/2021
35.78
 10,900 35.22 35.78 35.22 0 0 0
18/10/2021
35.22
 0 35.22 35.22 35.22 0 0 0
15/10/2021
35.22
 11,300 35.13 35.22 35.22 0 0 0
14/10/2021
35.13
 62,700 34.85 35.13 32.99 0 0 0
13/10/2021
34.85
 0 34.85 34.85 34.85 0 0 0
12/10/2021
34.85
 0 34.85 34.85 34.85 0 0 0
11/10/2021
34.85
 0 34.85 34.85 34.85 0 0 0
08/10/2021
34.85
 0 34.85 34.85 34.85 0 0 0
07/10/2021
34.85
 11,800 33.46 34.85 33.46 0 0 0
06/10/2021
33.46
 33,000 33.92 33.92 33.46 0 0 0
05/10/2021
33.92
 13,900 33.83 33.92 33.83 0 0 0
04/10/2021
33.83
 10,800 33.92 33.92 33.83 0 0 0
01/10/2021
33.92
 303 33.92 33.92 33.92 0 0 0
30/09/2021
33.92
 8,100 33.36 33.92 33.92 0 0 0
29/09/2021
33.36
 100 32.99 33.36 33.36 0 0 0
28/09/2021
32.99
 3,000 32.99 32.99 32.99 0 0 0
27/09/2021
32.99
 1,720 32.99 33.46 32.99 0 0 0
24/09/2021
32.99
 30,500 33.36 33.92 32.99 0 0 0
23/09/2021
33.36
 9,800 34.85 34.85 33.36 0 0 0
22/09/2021
34.85
 10,100 33.92 34.85 33.92 0 0 0
21/09/2021
33.92
 10,300 33.92 35.31 33.92 0 0 0
20/09/2021
33.92
 0 33.92 33.92 33.92 0 0 0
17/09/2021
33.92
 20,100 33.92 33.92 33.92 0 0 0
16/09/2021
33.92
 2,520 33.64 33.92 32.06 0 0 0
15/09/2021
33.64
 5,200 32.99 35.31 33.64 0 0 0
14/09/2021
32.99
 10,200 33.92 33.92 32.99 0 0 0
13/09/2021
33.92
 800 32.53 33.92 33.92 0 0 0
10/09/2021
32.53
 0 32.53 32.53 32.53 0 0 0
09/09/2021
32.53
 200 35.31 35.31 32.53 0 0 0
08/09/2021
35.31
 10,200 33.92 35.31 33.92 0 0 0
07/09/2021
33.92
 2,800 35.31 35.31 33.92 0 0 0
06/09/2021
35.31
 70,303 33.46 35.78 33.46 0 0 0
01/09/2021
33.46
 7,600 33.64 33.64 33.46 0 0 0
31/08/2021
33.64
 0 33.64 33.64 33.64 0 0 0
30/08/2021
33.64
 23,417 34.39 34.39 33.64 0 0 0
27/08/2021
34.39
 30,600 34.39 35.87 33.46 0 0 0
26/08/2021
34.39
 1,901 35.69 35.69 32.53 0 0 0
25/08/2021
35.69
 1 35.69 35.69 35.69 0 0 0
24/08/2021
35.69
 100 32.99 35.69 35.69 0 0 0
23/08/2021
32.99
 5,000 35.69 35.69 32.99 0 0 0
20/08/2021
35.69
 26,600 34.39 35.78 34.85 0 0 0
19/08/2021
34.39
 0 34.39 34.39 34.39 0 0 0
18/08/2021
34.39
 13,100 34.39 34.39 32.53 0 0 0
17/08/2021
34.39
 13,400 31.78 34.39 32.53 0 0 0
16/08/2021
31.78
 7,600 32.81 32.81 31.78 0 0 0
13/08/2021
32.81
 6,161 32.34 32.99 32.53 0 0 0
12/08/2021
32.34
 400 32.53 32.53 32.06 0 0 0
11/08/2021
32.53
 21,300 32.06 32.53 31.60 0 0 0
10/08/2021
32.06
 12,900 32.06 32.06 31.23 0 0 0
09/08/2021
32.06
 17,100 31.50 32.06 30.67 0 0 0
06/08/2021
31.50
 4,800 31.41 31.50 30.67 0 0 0
05/08/2021
31.41
 2,500 31.41 31.41 31.13 0 0 0
04/08/2021
31.41
 11,504 30.67 31.60 30.67 0 0 0
03/08/2021
30.67
 4,000 31.60 31.60 30.20 0 0 0
02/08/2021
31.60
 1,000 31.60 31.60 31.60 0 0 0
30/07/2021
31.60
 8,300 31.50 31.60 31.50 0 0 0
29/07/2021
31.50
 8,900 30.67 31.50 31.13 0 0 0
28/07/2021
30.67
 0 30.67 30.67 30.67 0 0 0
27/07/2021
30.67
 500 31.41 31.41 30.67 0 0 0
26/07/2021
31.41
 0 31.41 31.41 31.41 0 0 0
23/07/2021
31.41
 6,611 29.83 31.60 30.85 0 0 0
22/07/2021
29.83
 0 29.83 29.83 29.83 0 0 0
21/07/2021
29.83
 700 31.60 31.60 29.83 0 0 0
20/07/2021
31.60
 800 29.83 31.60 31.60 0 0 0
19/07/2021
29.83
 100 31.60 31.60 29.83 0 0 0
16/07/2021
31.60
 4,200 31.32 31.60 30.95 0 0 0
15/07/2021
31.32
 17,200 31.04 31.41 31.04 0 0 0
14/07/2021
31.04
 2,100 28.81 31.04 29.74 0 0 0
13/07/2021
28.81
 3,000 29.74 29.74 28.81 0 0 0
12/07/2021
29.74
 1,700 29.74 29.74 29.74 0 0 0
09/07/2021
29.74
 400 29.92 30.67 29.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |