CTCP Sông Đà 505 (s55)

66
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
(2026-09-04) 		-2.60 -4.16% 6,100 0 0
54.50
66
66
2 tháng
(2026-08-05) 		-6.10 -9.24% 7,700 0 0
54.50
66
66
3 tháng
(2026-07-06) 		-0.10 -0.17% 9,100 0 0
54.50
66
66
6 tháng
(2026-04-07) 		-3.62 -5.70% 16,500 0 0
54.50
67
66
12 tháng
(2025-10-09) 		4.20 7.53% 50,500 -1,800 -0.1
54.43
67
66
24 tháng
(2024-10-14) 		4.71 8.53% 352,598 -17,400 -0.9
44.92
67.29
66
36 tháng
(2023-10-20) 		13.38 28.76% 3,280,195 -17,510 -0.9
43.25
67.29
66
60 tháng
(2021-11-01) 		20.83 53.31% 8,670,473 -16,227 -0.9
34.52
67.29
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
47.34
 14,000 46.07 47.52 45.89 0 0 0
21/03/2023
47.79
 6,304 45.89 47.79 45.89 0 0 0
20/03/2023
45.80
 48,400 45.80 46.52 45.80 0 0 0
17/03/2023
46.07
 24,000 46.61 47.16 46.07 0 0 0
16/03/2023
47.16
 8,600 47.16 47.16 47.16 0 0 0
15/03/2023
47.16
 86,200 46.25 47.16 45.71 0 0 0
14/03/2023
46.43
 90,757 46.43 46.52 45.80 0 0 0
13/03/2023
46.52
 123,700 45.80 46.70 45.80 0 0 0
10/03/2023
46.34
 86,900 45.43 47.16 45.43 0 0 0
09/03/2023
46.70
 181,800 44.62 46.70 44.62 0 0 0
08/03/2023
48.06
 0 48.06 48.06 48.06 0 0 0
07/03/2023
48.06
 0 48.06 48.06 48.06 0 0 0
06/03/2023
48.06
 9,100 48.06 48.06 48.06 0 0 0
03/03/2023
48.06
 19,500 47.16 48.16 46.25 0 0 0
02/03/2023
46.25
 22,300 46.25 47.16 46.25 0 0 0
01/03/2023
48.61
 0 48.61 48.61 48.61 0 0 0
28/02/2023
48.61
 0 48.61 48.61 48.61 0 0 0
27/02/2023
48.61
 200 48.61 48.61 48.61 0 0 0
24/02/2023
46.61
 37,000 44.44 46.98 44.44 0 0 0
23/02/2023
46.70
 0 46.70 46.70 46.70 0 0 0
22/02/2023
46.70
 0 46.70 46.70 46.70 0 0 0
21/02/2023
46.70
 5,500 46.61 46.70 46.61 0 0 0
20/02/2023
47.16
 7,200 47.16 47.16 47.16 0 0 0
17/02/2023
47.07
 22,800 45.80 47.07 45.80 0 0 0
16/02/2023
46.43
 54,000 45.43 46.43 45.34 0 0 0
15/02/2023
46.70
 0 46.70 46.70 46.70 0 0 0
14/02/2023
46.70
 15,900 46.25 46.70 46.25 0 0 0
13/02/2023
47.07
 0 47.07 47.07 47.07 0 0 0
10/02/2023
47.07
 0 47.07 47.07 47.07 0 0 0
09/02/2023
47.07
 0 47.07 47.07 47.07 0 0 0
08/02/2023
47.07
 5,000 46.16 47.07 46.16 0 0 0
07/02/2023
46.25
 6,600 46.80 47.16 44.89 0 0 0
06/02/2023
47.43
 3,700 46.25 47.43 46.25 0 0 0
03/02/2023
46.25
 4,100 45.34 46.25 45.34 0 3,700 -0.2
02/02/2023
44.17
 5,300 47.16 47.16 44.17 0 0 0
01/02/2023
47.88
 1 47.88 47.88 47.88 0 0 0
31/01/2023
47.88
 15,420 44.53 48.06 43.62 0 0 0
30/01/2023
48.06
 0 48.06 48.06 48.06 0 0 0
27/01/2023
48.06
 4,800 47.16 48.06 47.16 0 0 0
19/01/2023
46.89
 4,500 44.89 46.89 43.35 0 0 0
18/01/2023
46.80
 1,000 46.80 46.80 46.80 0 0 0
17/01/2023
47.88
 100 47.88 47.88 47.88 0 0 0
16/01/2023
44.53
 8,900 46.52 46.80 44.53 0 0 0
13/01/2023
46.25
 3,400 44.98 46.25 44.89 0 0 0
12/01/2023
46.25
 45,400 47.61 51.24 45.98 0 0 0
11/01/2023
47.88
 166,500 47.61 48.16 46.70 0 0 0
10/01/2023
48.34
 1,300 45.80 48.34 45.71 0 0 0
09/01/2023
48.52
 8,700 45.89 48.52 45.43 0 0 0
06/01/2023
48.52
 200 44.98 48.52 44.98 0 0 0
05/01/2023
48.97
 100 48.97 48.97 48.97 0 0 0
04/01/2023
54.41
 200 54.41 54.41 54.41 0 0 0
03/01/2023
49.70
 17,000 46.34 49.79 45.53 0 0 0
30/12/2022
49.88
 10,327 47.07 49.88 47.07 0 0 0
29/12/2022
46.25
 2,900 45.43 46.25 45.34 0 0 0
28/12/2022
46.98
 3,900 46.70 46.98 46.70 0 0 0
27/12/2022
46.80
 700 45.34 46.80 45.34 0 0 0
26/12/2022
46.89
 4,003 45.34 46.89 44.53 0 0 0
23/12/2022
47.07
 500 46.25 47.07 46.25 0 0 0
22/12/2022
46.52
 800 46.52 46.52 46.52 0 0 0
21/12/2022
45.80
 37,700 45.34 47.07 45.34 0 0 0
20/12/2022
45.80
 9,000 45.34 46.25 45.34 0 0 0
19/12/2022
45.34
 155,000 45.34 45.80 45.34 0 0 0
16/12/2022
45.80
 15,500 46.07 46.07 44.44 0 0 0
15/12/2022
43.80
 2,000 43.80 43.80 43.80 0 0 0
14/12/2022
47.79
 26,800 46.25 49.88 43.44 0 0 0
13/12/2022
45.34
 1,700 46.16 46.16 42.71 0 0 0
12/12/2022
42.71
 10,600 42.44 46.25 42.44 0 0 0
09/12/2022
46.70
 31,292 45.16 46.98 41.26 0 0 0
08/12/2022
45.16
 6 45.16 45.16 45.16 0 0 0
07/12/2022
45.16
 6,910 40.81 45.16 40.81 0 0 0
06/12/2022
42.80
 300 42.80 42.80 42.80 0 0 0
05/12/2022
45.34
 44,803 45.80 45.80 41.72 0 0 0
02/12/2022
45.34
 6,800 44.44 46.07 44.44 0 0 0
01/12/2022
47.16
 10,200 42.62 47.16 42.62 0 0 0
30/11/2022
46.16
 0 46.16 46.16 46.16 0 0 0
29/11/2022
46.16
 9,800 45.34 46.16 45.34 0 0 0
28/11/2022
46.16
 4,200 44.35 46.16 44.35 0 0 0
25/11/2022
45.62
 0 45.62 45.62 45.62 0 0 0
24/11/2022
45.62
 0 45.62 45.62 45.62 0 0 0
23/11/2022
45.62
 0 45.62 45.62 45.62 0 0 0
22/11/2022
45.62
 153 45.62 45.62 45.62 0 0 0
21/11/2022
44.26
 0 44.26 44.26 44.26 0 0 0
18/11/2022
44.26
 0 44.26 44.26 44.26 0 0 0
17/11/2022
44.26
 0 44.26 44.26 44.26 0 0 0
16/11/2022
44.26
 0 44.26 44.26 44.26 0 0 0
15/11/2022
44.26
 300 44.26 44.26 44.26 0 0 0
14/11/2022
46.07
 0 46.07 46.07 46.07 0 0 0
11/11/2022
46.07
 0 46.07 46.07 46.07 0 0 0
10/11/2022
46.07
 4,100 46.25 47.16 41.63 0 0 0
09/11/2022
45.53
 6,200 46.07 46.07 45.53 0 0 0
08/11/2022
50.51
 2,700 50.51 50.51 50.51 0 0 0
07/11/2022
46.43
 4,800 54.32 54.32 46.43 0 0 0
04/11/2022
51.51
 2,400 47.70 51.60 47.34 0 0 0
03/11/2022
52.60
 0 52.60 52.60 52.60 0 0 0
02/11/2022
52.60
 10,837 53.51 53.51 52.60 0 0 0
01/11/2022
53.87
 4,118 53.51 55.77 53.51 0 0 0
31/10/2022
57.13
 0 57.13 57.13 57.13 0 0 0
28/10/2022
57.13
 53 57.13 57.13 57.13 0 0 0
27/10/2022
57.13
 0 57.13 57.13 57.13 0 0 0
26/10/2022
57.13
 0 57.13 57.13 57.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc