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)
13/11/2020
22.42
 1 22.42 22.42 22.42 0 0 0
12/11/2020
22.42
 3,500 22.60 22.60 22.24 0 0 0
11/11/2020
22.60
 0 22.60 22.60 22.60 0 0 0
10/11/2020
22.60
 0 22.60 22.60 22.60 0 0 0
09/11/2020
22.60
 0 22.60 22.60 22.60 0 0 0
06/11/2020
22.60
 0 22.60 22.60 22.60 0 0 0
05/11/2020
22.60
 22,000 21.33 22.60 21.69 0 0 0
04/11/2020
21.33
 3,700 21.69 21.69 20.97 0 0 0
03/11/2020
21.69
 200 21.24 21.69 21.69 0 0 0
02/11/2020
21.24
 100 23.05 23.05 21.24 0 0 0
30/10/2020
23.05
 0 23.05 23.05 23.05 0 0 0
29/10/2020
23.05
 16,800 23.05 23.05 22.51 0 0 0
28/10/2020
23.05
 8,800 21.78 23.05 21.78 0 0 0
27/10/2020
21.78
 100 23.41 23.41 21.78 0 0 0
26/10/2020
23.41
 0 23.41 23.41 23.41 0 0 0
23/10/2020
23.41
 6,300 23.41 23.41 23.41 0 0 0
22/10/2020
23.41
 90 23.41 23.41 23.41 0 0 0
21/10/2020
23.41
 7,000 23.41 23.41 23.41 0 0 0
20/10/2020
23.41
 43,000 21.42 23.50 22.60 0 0 0
19/10/2020
21.42
 0 21.42 21.42 21.42 0 0 0
16/10/2020
21.42
 700 23.14 23.14 21.42 0 0 0
15/10/2020
23.14
 0 23.14 23.14 23.14 0 0 0
14/10/2020
23.14
 0 23.14 23.14 23.14 0 0 0
13/10/2020
23.14
 26,400 21.24 23.14 21.24 0 0 0
12/10/2020
21.24
 1,900 21.96 21.96 21.24 0 0 0
09/10/2020
21.96
 4,200 22.14 22.14 20.97 0 0 0
08/10/2020
22.14
 6,700 22.14 22.14 21.24 0 0 0
07/10/2020
22.14
 0 22.14 22.14 22.14 0 0 0
06/10/2020
22.14
 12,400 22.14 22.14 21.24 0 0 0
05/10/2020
22.14
 2,700 21.24 22.14 21.24 0 0 0
02/10/2020
21.24
 0 21.24 21.24 21.24 0 0 0
01/10/2020
21.24
 600 21.15 21.24 21.24 0 0 0
30/09/2020
21.15
 2,396 21.69 21.69 21.06 0 0 0
29/09/2020
21.69
 10,600 21.24 21.69 20.88 0 0 0
28/09/2020
21.24
 2,100 21.06 21.24 21.15 0 0 0
25/09/2020
21.06
 7,130 22.60 22.60 20.97 0 0 0
24/09/2020
22.60
 90 22.60 22.60 22.60 0 0 0
23/09/2020
22.60
 35 22.60 22.60 22.60 0 0 0
22/09/2020
22.60
 2,953 21.24 22.60 21.24 0 0 0
21/09/2020
21.24
 7,000 20.79 21.24 20.88 0 0 0
18/09/2020
20.79
 2,000 21.24 21.24 20.79 0 0 0
17/09/2020
21.24
 6,000 20.97 21.24 20.79 0 0 0
16/09/2020
20.97
 4,000 21.33 21.33 20.97 0 0 0
15/09/2020
21.33
 162 23.05 23.05 21.33 0 0 0
14/09/2020
23.05
 0 23.05 23.05 23.05 0 0 0
11/09/2020
23.05
 430 21.51 23.05 23.05 0 0 0
10/09/2020
21.51
 1,000 21.51 21.51 21.51 0 0 0
09/09/2020
21.51
 260 20.88 21.51 20.88 0 0 0
08/09/2020
20.88
 112 21.24 21.24 20.88 0 0 0
07/09/2020
21.24
 10,001 21.24 21.24 21.24 0 0 0
04/09/2020
21.24
 3,500 21.33 21.33 21.24 0 0 0
03/09/2020
21.33
 13,500 21.24 21.42 20.97 0 0 0
01/09/2020
21.24
 3,500 21.24 21.24 21.24 0 0 0
31/08/2020
21.24
 8,239 21.60 21.60 21.24 0 0 0
28/08/2020
21.60
 1,100 20.79 21.60 21.24 0 0 0
27/08/2020
20.79
 15,600 21.33 21.42 20.79 0 0 0
26/08/2020
21.33
 10,201 21.24 21.33 21.33 0 0 0
25/08/2020
21.24
 9,500 21.24 21.24 21.24 0 0 0
24/08/2020
21.24
 200 21.42 21.42 21.24 0 0 0
21/08/2020
21.42
 14,200 21.24 21.60 21.33 0 0 0
20/08/2020
21.24
 5,000 21.24 21.24 21.24 0 0 0
19/08/2020
21.24
 9,600 21.06 21.24 21.24 0 0 0
18/08/2020
21.06
 21,600 21.06 21.24 21.06 0 0 0
17/08/2020
21.06
 15,200 21.24 21.24 21.06 0 0 0
14/08/2020
21.24
 2,000 21.06 21.24 21.24 0 0 0
13/08/2020
21.06
 17,327 21.06 21.24 20.97 0 0 0
12/08/2020
21.06
 12,336 19.98 21.69 20.79 0 0 0
11/08/2020
19.98
 23,600 21.24 21.33 19.98 0 0 0
10/08/2020
21.24
 24,434 21.24 21.24 21.24 0 0 0
07/08/2020
21.24
 53,426 21.06 21.24 21.06 0 0 0
06/08/2020
21.06
 9,600 20.88 21.24 20.88 0 0 0
05/08/2020
20.88
 10,300 20.79 21.24 20.88 0 0 0
04/08/2020
20.79
 10,900 20.79 21.24 20.79 0 0 0
03/08/2020
20.79
 12,051 20.79 20.79 20.61 0 0 0
31/07/2020
20.79
 12,680 20.79 20.79 20.79 0 0 0
30/07/2020
20.79
 13,000 20.52 20.79 20.79 0 0 0
29/07/2020
20.52
 10,200 20.43 20.61 20.52 0 0 0
28/07/2020
20.43
 12,500 20.34 20.79 20.43 0 0 0
27/07/2020
20.34
 27,700 20.97 20.97 20.34 0 0 0
24/07/2020
20.97
 4,600 20.97 20.97 20.97 0 0 0
23/07/2020
20.97
 17,100 21.06 21.06 20.97 0 0 0
22/07/2020
21.06
 29,700 20.61 21.06 20.52 0 0 0
21/07/2020
20.61
 11,300 20.34 20.61 20.43 0 0 0
20/07/2020
20.34
 1,100 20.34 20.34 20.34 0 0 0
17/07/2020
20.34
 6,100 20.07 20.34 20.34 0 0 0
16/07/2020
20.07
 12,000 19.70 20.34 20.07 0 0 0
15/07/2020
19.70
 199 20.70 20.70 19.70 0 0 0
14/07/2020
20.70
 10,000 20.70 20.70 20.34 0 0 0
13/07/2020
20.70
 15,900 20.34 20.70 20.34 0 0 0
10/07/2020
20.34
 8,900 19.89 20.61 19.70 0 0 0
09/07/2020
19.89
 3,000 20.79 20.79 19.89 0 0 0
08/07/2020
20.79
 8,916 21.87 21.87 19.89 0 0 0
07/07/2020
21.87
 0 21.87 21.87 21.87 0 0 0
06/07/2020
21.87
 0 21.87 21.87 21.87 0 0 0
03/07/2020
21.87
 0 21.87 21.87 21.87 0 0 0
02/07/2020
21.87
 200 19.89 21.87 21.87 0 0 0
01/07/2020
19.89
 137 20.61 20.61 19.89 0 0 0
30/06/2020
20.61
 10 20.61 20.61 20.61 0 0 0
29/06/2020
20.61
 0 20.61 20.61 20.61 0 0 0
26/06/2020
20.61
 0 20.61 20.61 20.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |