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)
03/02/2020
21.11
 2,200 20.67 21.11 20.32 0 0 0
31/01/2020
20.67
 4,300 21.20 21.20 20.67 0 2,700 -0.1
30/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
22/01/2020
21.20
 2,100 21.20 21.20 19.70 0 0 0
21/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
20/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
17/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
16/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
15/01/2020
21.20
 1,700 21.20 21.20 21.20 0 0 0
14/01/2020
21.20
 2,000 21.20 21.20 21.20 0 0 0
13/01/2020
21.20
 900 21.55 21.55 21.20 0 0 0
10/01/2020
21.55
 0 21.55 21.55 21.55 0 0 0
09/01/2020
21.55
 0 21.55 21.55 21.55 0 0 0
08/01/2020
21.55
 0 21.55 21.55 21.55 0 0 0
07/01/2020
21.55
 200 21.20 21.55 21.55 0 0 0
06/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
03/01/2020
21.20
 4,035 20.40 21.20 21.20 0 0 0
02/01/2020
20.40
 0 20.40 20.40 20.40 0 0 0
31/12/2019
20.40
 1,000 21.64 21.64 20.40 0 0 0
30/12/2019
21.64
 0 21.64 21.64 21.64 0 0 0
27/12/2019
21.64
 0 21.64 21.64 21.64 0 0 0
26/12/2019
21.64
 0 21.64 21.64 21.64 0 0 0
25/12/2019
21.64
 0 21.64 21.64 21.64 0 0 0
24/12/2019
21.64
 0 21.64 21.64 21.64 0 0 0
23/12/2019
21.64
 9,700 21.91 21.91 21.55 0 0 0
20/12/2019
21.91
 75 21.91 21.91 21.91 0 0 0
19/12/2019
21.91
 0 21.91 21.91 21.91 0 0 0
18/12/2019
21.91
 0 21.91 21.91 21.91 0 0 0
17/12/2019
21.91
 0 21.91 21.91 21.91 0 0 0
16/12/2019
21.91
 0 21.91 21.91 21.91 0 0 0
13/12/2019
21.91
 100 21.73 21.91 21.91 0 0 0
12/12/2019
21.73
 0 21.73 21.73 21.73 0 0 0
11/12/2019
21.73
 100 19.79 21.73 21.73 0 0 0
10/12/2019
19.79
 300 21.38 21.38 19.79 0 0 0
09/12/2019
21.38
 0 21.38 21.38 21.38 0 0 0
06/12/2019
21.38
 0 21.38 21.38 21.38 0 0 0
05/12/2019
21.38
 0 21.38 21.38 21.38 0 0 0
04/12/2019
21.38
 22,900 21.20 21.64 21.20 0 0 0
03/12/2019
21.20
 2,300 21.11 21.20 21.02 0 0 0
02/12/2019
21.11
 8,900 20.23 21.11 20.76 0 0 0
29/11/2019
20.23
 17,600 20.49 20.76 20.23 0 0 0
28/11/2019
20.49
 100 21.64 21.64 20.49 0 0 0
27/11/2019
21.64
 25,003 20.23 21.64 21.20 0 0 0
26/11/2019
20.23
 2,030 21.20 21.20 20.23 0 0 0
25/11/2019
21.20
 0 21.20 21.20 21.20 0 0 0
22/11/2019
21.20
 0 21.20 21.20 21.20 0 0 0
21/11/2019
21.20
 0 21.20 21.20 21.20 0 0 0
20/11/2019
21.20
 1,900 21.20 21.20 21.20 0 0 0
19/11/2019
21.20
 14,500 20.23 21.20 21.11 0 0 0
18/11/2019
20.23
 18,500 21.11 21.11 20.23 0 0 0
15/11/2019
21.11
 0 21.11 21.11 21.11 0 0 0
14/11/2019
21.11
 27,900 21.11 21.11 21.02 0 0 0
13/11/2019
21.11
 0 21.11 21.11 21.11 0 0 0
12/11/2019
21.11
 5,200 19.70 21.11 20.76 0 0 0
11/11/2019
19.70
 167 20.76 20.76 19.70 0 167 -0.0
08/11/2019
20.76
 0 20.76 20.76 20.76 0 0 0
07/11/2019
20.76
 6,000 20.85 20.85 20.76 0 0 0
06/11/2019
20.85
 4,600 21.64 21.64 20.32 0 0 0
05/11/2019
21.64
 3,830 20.76 21.64 20.32 0 0 0
04/11/2019
20.76
 7,600 20.32 20.76 20.32 0 2,900 -0.1
01/11/2019
20.32
 14,110 20.32 20.32 20.32 0 7,500 -0.2
31/10/2019
20.32
 11,600 20.76 20.76 19.52 0 8,800 -0.2
30/10/2019
20.76
 6,500 19.96 20.76 19.96 0 0 0
29/10/2019
19.96
 0 19.96 19.96 19.96 0 0 0
28/10/2019
19.96
 1,300 20.32 20.32 19.96 0 0 0
25/10/2019
20.32
 2,700 20.14 20.67 20.32 0 0 0
24/10/2019
20.14
 0 20.14 20.14 20.14 0 0 0
23/10/2019
20.14
 1,600 20.23 20.23 19.26 0 0 0
22/10/2019
20.23
 2,300 19.96 20.23 20.23 0 0 0
21/10/2019
19.96
 1,300 20.32 20.32 19.96 0 0 0
18/10/2019
20.32
 3,700 20.14 20.32 20.32 0 0 0
17/10/2019
20.14
 10,700 20.93 20.93 19.43 0 0 0
16/10/2019
20.93
 6,940 20.14 20.93 20.85 0 6,700 -0.2
15/10/2019
20.14
 0 20.14 20.14 20.14 0 0 0
14/10/2019
20.14
 17,717 19.96 20.32 20.05 0 0 0
11/10/2019
19.96
 5,000 20.32 20.32 19.96 0 0 0
10/10/2019
20.32
 100 20.76 20.76 20.32 0 0 0
09/10/2019
20.76
 1,105 21.11 21.11 20.32 0 0 0
08/10/2019
21.11
 200 20.93 21.11 21.11 0 0 0
07/10/2019
20.93
 2,400 20.14 20.93 19.96 0 0 0
04/10/2019
20.14
 5 20.14 20.14 20.14 0 0 0
03/10/2019
20.14
 2,200 20.14 20.14 19.87 0 0 0
02/10/2019
20.14
 0 20.14 20.14 20.14 0 0 0
01/10/2019
20.14
 140 21.64 21.64 20.14 0 0 0
30/09/2019
21.64
 3,800 20.49 21.64 19.87 0 0 0
27/09/2019
20.49
 68 20.49 20.49 20.49 0 0 0
26/09/2019
20.49
 0 20.49 20.49 20.49 0 0 0
25/09/2019
20.49
 100 21.38 21.38 20.49 0 0 0
24/09/2019
21.38
 600 21.73 21.73 21.38 0 0 0
23/09/2019
21.73
 0 21.73 21.73 21.73 0 0 0
20/09/2019
21.73
 1,100 21.91 21.91 21.73 0 0 0
19/09/2019
21.91
 5,000 21.38 21.91 21.38 0 0 0
18/09/2019
21.38
 5,000 20.14 21.38 21.38 0 0 0
17/09/2019
20.14
 4,700 21.38 21.38 20.14 0 0 0
16/09/2019
21.38
 600 21.38 21.38 21.38 0 0 0
13/09/2019
21.38
 0 21.38 21.38 21.38 0 0 0
12/09/2019
21.38
 0 21.38 21.38 21.38 0 0 0
11/09/2019
21.38
 0 21.38 21.38 21.38 0 0 0
10/09/2019
21.38
 1,200 22.08 22.08 21.38 0 0 0
09/09/2019
22.08
 10,700 21.99 22.08 21.99 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |