CTCP Sông Đà 505 (s55)

64.10
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
(2024-10-16) 		6.60 11.48% 3,700 0 0
57.40
64.10
64.10
2 tháng
(2024-09-16) 		6.60 11.48% 3,900 0 0
57.40
64.10
64.10
3 tháng
(2024-08-19) 		7.60 13.45% 12,200 0 0
56.50
64.10
64.10
6 tháng
(2024-05-20) 		16.90 35.80% 44,000 -100 -0.0
45.94
64.10
64.10
12 tháng
(2023-11-21) 		18.07 39.25% 2,008,866 -3,010 -0.1
45.06
64.10
64.10
24 tháng
(2022-11-28) 		16.01 33.29% 7,719,763 -6,727 -0.3
44.50
64.10
64.10
36 tháng
(2021-12-01) 		20.33 46.44% 9,923,575 -6,727 -0.3
35.96
64.10
64.10
60 tháng
(2019-12-12) 		42.37 194.99% 14,220,638 -195,755 -4.5
17.31
64.10
64.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
32.99
 7,500 33.44 33.44 32.09 0 0 0
09/04/2021
33.44
 0 33.44 33.44 33.44 0 0 0
08/04/2021
33.44
 10,026 34.35 34.35 33.35 0 0 0
07/04/2021
34.35
 0 34.35 34.35 34.35 0 0 0
06/04/2021
34.35
 0 34.35 34.35 34.35 0 0 0
05/04/2021
34.35
 2,626 33.44 34.35 32.99 0 0 0
02/04/2021
33.44
 3,800 31.64 33.89 32.72 0 0 0
01/04/2021
31.64
 5,763 33.26 33.26 31.64 0 0 0
31/03/2021
33.26
 11,600 33.26 33.26 31.64 0 0 0
30/03/2021
33.26
 3,000 33.35 33.35 31.64 0 0 0
29/03/2021
33.35
 215 33.89 33.89 30.82 0 0 0
26/03/2021
33.89
 140 33.89 33.89 33.89 0 0 0
25/03/2021
33.89
 150 32.54 33.89 33.89 0 0 0
24/03/2021
32.54
 2,972 33.89 33.99 32.54 0 0 0
23/03/2021
33.89
 0 33.89 33.89 33.89 0 0 0
22/03/2021
33.89
 1,000 33.89 33.89 33.89 0 0 0
19/03/2021
33.89
 2,915 33.89 33.89 30.82 0 0 0
18/03/2021
33.89
 0 33.89 33.89 33.89 0 0 0
17/03/2021
33.89
 9,300 32.63 33.89 33.44 0 0 0
16/03/2021
32.63
 3,800 33.44 33.44 32.63 0 0 0
15/03/2021
33.44
 500 33.44 33.44 33.44 0 0 0
12/03/2021
33.44
 6,606 33.35 33.44 32.54 0 0 0
11/03/2021
33.35
 8,210 32.54 33.44 33.26 0 0 0
10/03/2021
32.54
 4,900 33.44 33.44 32.54 0 0 0
09/03/2021
33.44
 32,700 32.99 33.89 33.44 0 0 0
08/03/2021
32.99
 9,401 31.64 33.44 32.54 0 0 0
05/03/2021
31.64
 1,150 34.17 34.17 31.64 0 0 0
04/03/2021
34.17
 0 34.17 34.17 34.17 0 0 0
03/03/2021
34.17
 2,100 34.35 34.35 33.44 0 0 0
02/03/2021
34.35
 7,428 32.09 34.35 33.99 0 28 -0.0
01/03/2021
32.09
 0 32.09 32.09 32.09 0 0 0
26/02/2021
32.09
 150 34.35 34.35 32.09 0 0 0
25/02/2021
34.35
 3,000 34.35 34.35 34.35 0 0 0
24/02/2021
34.35
 22,100 34.35 34.35 34.35 0 0 0
23/02/2021
34.35
 400 34.89 34.89 34.35 0 0 0
22/02/2021
34.89
 64,766 31.73 34.89 32.54 0 0 0
19/02/2021
31.73
 8,600 33.44 33.44 31.64 0 0 0
18/02/2021
33.44
 0 33.44 33.44 33.44 0 0 0
17/02/2021
33.44
 30,100 31.64 33.44 31.64 0 0 0
09/02/2021
31.64
 5,000 31.64 31.64 31.18 0 0 0
08/02/2021
31.64
 12,800 31.18 31.64 30.73 0 0 0
05/02/2021
31.18
 11,000 30.73 31.18 30.73 0 0 0
04/02/2021
30.73
 8,100 30.28 30.73 30.73 0 0 0
03/02/2021
30.28
 68,700 30.28 31.18 30.28 0 0 0
02/02/2021
30.28
 9,800 28.83 31.18 30.28 0 0 0
01/02/2021
28.83
 10,800 26.21 28.83 28.83 0 0 0
29/01/2021
26.21
 2,610 26.03 28.56 26.21 0 0 0
28/01/2021
26.03
 15,300 28.92 28.92 26.03 0 0 0
27/01/2021
28.92
 18,130 29.83 29.83 28.92 0 0 0
26/01/2021
29.83
 3,100 29.83 30.73 29.83 0 0 0
25/01/2021
29.83
 4,601 29.83 29.92 29.83 0 0 0
22/01/2021
29.83
 23,100 29.83 29.83 29.83 0 0 0
21/01/2021
29.83
 42,430 27.21 29.92 28.47 0 0 0
20/01/2021
27.21
 10 27.21 27.21 27.21 0 0 0
19/01/2021
27.21
 0 27.21 27.21 27.21 0 0 0
18/01/2021
27.21
 584 27.12 27.21 27.21 0 0 0
15/01/2021
27.12
 39,200 27.12 27.12 27.12 0 0 0
14/01/2021
27.12
 1,440 27.12 27.93 25.94 0 0 0
13/01/2021
27.12
 1,300 27.12 27.12 27.03 0 0 0
12/01/2021
27.12
 16,500 25.94 27.12 26.12 0 0 0
11/01/2021
25.94
 200 27.12 27.12 25.94 0 0 0
08/01/2021
27.12
 10,200 25.94 27.12 27.03 0 0 0
07/01/2021
25.94
 1,000 25.76 25.94 25.76 0 0 0
06/01/2021
25.76
 1,566 25.76 25.76 25.76 0 0 0
05/01/2021
25.76
 122 25.76 25.76 25.76 0 0 0
04/01/2021
25.76
 38,600 27.30 28.02 25.76 0 0 0
31/12/2020
27.30
 77,200 24.86 27.30 25.31 0 0 0
30/12/2020
24.86
 4,903 22.60 24.86 22.87 0 0 0
29/12/2020
22.60
 4,600 22.69 22.69 21.42 0 0 0
28/12/2020
22.69
 0 22.69 22.69 22.69 0 0 0
25/12/2020
22.69
 4,000 22.60 22.69 22.69 0 0 0
24/12/2020
22.60
 4,300 22.69 23.50 22.60 0 0 0
23/12/2020
22.69
 30 22.69 22.69 22.69 0 0 0
22/12/2020
22.69
 9,200 22.60 22.69 22.60 0 0 0
21/12/2020
22.60
 6,330 23.50 23.50 22.60 0 0 0
18/12/2020
23.50
 63 23.50 23.50 23.50 0 0 0
17/12/2020
23.50
 0 23.50 23.50 23.50 0 0 0
16/12/2020
23.50
 200 22.60 23.50 23.50 0 0 0
15/12/2020
22.60
 25,300 22.60 22.60 22.60 0 0 0
14/12/2020
22.60
 15,220 22.60 22.60 22.60 0 0 0
11/12/2020
22.60
 7,000 22.60 22.60 22.60 0 0 0
10/12/2020
22.60
 17,300 22.60 22.60 22.60 0 0 0
09/12/2020
22.60
 14,210 22.60 22.60 22.60 0 0 0
08/12/2020
22.60
 11,000 22.60 22.60 22.60 0 0 0
07/12/2020
22.60
 5,000 22.51 22.60 22.60 0 0 0
04/12/2020
22.51
 3,700 22.51 22.51 22.51 0 0 0
03/12/2020
22.51
 6,100 22.05 22.51 22.14 0 0 0
02/12/2020
22.05
 0 22.05 22.05 22.05 0 0 0
01/12/2020
22.05
 12,700 21.78 22.14 21.96 0 0 0
30/11/2020
21.78
 0 21.78 21.78 21.78 0 0 0
27/11/2020
21.78
 13,346 21.69 21.87 21.78 0 0 0
26/11/2020
21.69
 11,810 21.24 21.69 21.51 0 0 0
25/11/2020
21.24
 400 21.69 21.69 21.24 0 0 0
24/11/2020
21.69
 5,000 21.51 21.69 21.69 0 0 0
23/11/2020
21.51
 15,500 21.51 21.51 20.79 0 0 0
20/11/2020
21.51
 0 21.51 21.51 21.51 0 0 0
19/11/2020
21.51
 12,100 22.42 22.42 21.24 0 0 0
18/11/2020
22.42
 0 22.42 22.42 22.42 0 0 0
17/11/2020
22.42
 0 22.42 22.42 22.42 0 0 0
16/11/2020
22.42
 0 22.42 22.42 22.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |