CTCP Sông Đà 505 (s55)

59.40
-6.60
(-10%)
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)
16/03/2021
31.32
 3,800 31.93 31.93 31.32 0 0 0
15/03/2021
32.10
 640 32.10 32.10 32.10 0 0 0
12/03/2021
32.10
 6,606 31.23 32.10 31.23 0 0 0
11/03/2021
32.01
 8,210 32.01 32.10 31.93 0 0 0
10/03/2021
31.23
 4,900 31.23 31.23 31.23 0 0 0
09/03/2021
32.10
 32,700 32.10 32.53 32.10 0 0 0
08/03/2021
31.67
 9,401 31.23 32.10 31.23 0 0 0
05/03/2021
30.37
 1,150 30.37 30.37 30.37 0 0 0
04/03/2021
32.79
 0 32.79 32.79 32.79 0 0 0
03/03/2021
32.79
 2,100 32.97 32.97 32.10 0 0 0
02/03/2021
32.97
 7,428 32.62 32.97 32.62 0 28 0.0
01/03/2021
30.80
 0 30.80 30.80 30.80 0 0 0
26/02/2021
30.80
 150 30.80 30.80 30.80 0 0 0
25/02/2021
32.97
 3,000 32.97 32.97 32.97 0 0 0
24/02/2021
32.97
 22,100 32.97 32.97 32.97 0 0 0
23/02/2021
32.97
 400 33.49 33.49 32.97 0 0 0
22/02/2021
33.49
 64,766 31.23 33.49 31.23 0 0 0
19/02/2021
30.45
 8,620 31.67 31.67 30.37 0 0 0
18/02/2021
32.10
 0 32.10 32.10 32.10 0 0 0
17/02/2021
32.10
 30,100 30.37 32.10 30.37 0 0 0
09/02/2021
30.37
 5,000 29.93 30.37 29.93 0 0 0
08/02/2021
30.37
 12,800 29.50 30.37 29.50 0 0 0
05/02/2021
29.93
 11,000 29.50 29.93 29.50 0 0 0
04/02/2021
29.50
 8,100 29.50 29.50 29.50 0 0 0
03/02/2021
29.06
 68,700 29.06 29.93 29.06 0 0 0
02/02/2021
29.06
 9,800 29.50 29.93 29.06 0 0 0
01/02/2021
27.68
 10,800 27.68 27.68 27.68 0 0 0
29/01/2021
25.16
 2,610 25.16 27.42 25.16 0 0 0
28/01/2021
24.99
 15,300 26.03 27.76 24.99 0 0 0
27/01/2021
27.76
 18,130 28.63 28.63 27.76 0 0 0
26/01/2021
28.63
 3,100 28.63 29.50 28.63 0 0 0
25/01/2021
28.63
 4,601 28.72 28.72 28.63 0 0 0
22/01/2021
28.63
 23,100 28.63 28.63 28.63 0 0 0
21/01/2021
28.63
 42,430 27.33 28.72 27.33 0 0 0
20/01/2021
26.11
 10 26.11 26.11 26.11 0 0 0
19/01/2021
26.11
 0 26.11 26.11 26.11 0 0 0
18/01/2021
26.11
 584 26.11 26.11 26.11 0 0 0
15/01/2021
26.03
 39,200 26.03 26.03 26.03 0 0 0
14/01/2021
26.03
 1,440 24.90 26.81 24.90 0 0 0
13/01/2021
26.03
 1,300 25.94 26.03 25.94 0 0 0
12/01/2021
26.03
 16,516 25.07 26.03 25.07 0 0 0
11/01/2021
24.90
 235 24.90 24.90 24.90 0 0 0
08/01/2021
26.03
 10,200 25.94 26.03 25.94 0 0 0
07/01/2021
24.90
 1,000 24.73 24.90 24.73 0 0 0
06/01/2021
24.73
 1,566 24.73 24.73 24.73 0 0 0
05/01/2021
24.73
 122 24.73 24.73 24.73 0 0 0
04/01/2021
24.73
 38,616 26.89 26.89 24.73 0 0 0
31/12/2020
26.20
 77,300 26.20 26.20 24.29 0 0 0
30/12/2020
23.86
 4,903 21.95 23.86 21.95 0 0 0
29/12/2020
21.69
 4,600 20.56 21.78 20.56 0 0 0
28/12/2020
21.78
 0 21.78 21.78 21.78 0 0 0
25/12/2020
21.78
 4,000 21.78 21.78 21.78 0 0 0
24/12/2020
21.69
 4,300 22.56 22.56 21.69 0 0 0
23/12/2020
21.78
 30 21.78 21.78 21.78 0 0 0
22/12/2020
21.78
 9,200 21.69 21.78 21.69 0 0 0
21/12/2020
21.69
 6,330 21.69 21.69 21.69 0 0 0
18/12/2020
22.56
 63 22.56 22.56 22.56 0 0 0
17/12/2020
22.56
 0 22.56 22.56 22.56 0 0 0
16/12/2020
22.56
 200 22.56 22.56 22.56 0 0 0
15/12/2020
21.69
 25,300 21.69 21.69 21.69 0 0 0
14/12/2020
21.69
 15,220 21.69 21.69 21.69 0 0 0
11/12/2020
21.69
 7,000 21.69 21.69 21.69 0 0 0
10/12/2020
21.69
 17,300 21.69 21.69 21.69 0 0 0
09/12/2020
21.69
 14,210 21.69 21.69 21.69 0 0 0
08/12/2020
21.69
 11,000 21.69 21.69 21.69 0 0 0
07/12/2020
21.69
 5,000 21.69 21.69 21.69 0 0 0
04/12/2020
21.60
 3,700 21.60 21.60 21.60 0 0 0
03/12/2020
21.60
 6,100 21.26 21.60 21.26 0 0 0
02/12/2020
21.17
 0 21.17 21.17 21.17 0 0 0
01/12/2020
21.17
 12,700 21.08 21.26 21.08 0 0 0
30/11/2020
20.91
 0 20.91 20.91 20.91 0 0 0
27/11/2020
20.91
 13,346 20.91 21.00 20.91 0 0 0
26/11/2020
20.82
 11,810 20.74 20.82 20.65 0 0 0
25/11/2020
20.39
 400 20.39 20.39 20.39 0 0 0
24/11/2020
20.82
 5,000 20.82 20.82 20.82 0 0 0
23/11/2020
20.65
 15,500 20.65 20.65 19.95 0 0 0
20/11/2020
20.65
 0 20.65 20.65 20.65 0 0 0
19/11/2020
20.65
 12,100 20.39 20.65 20.39 0 0 0
18/11/2020
21.52
 0 21.52 21.52 21.52 0 0 0
17/11/2020
21.52
 0 21.52 21.52 21.52 0 0 0
16/11/2020
21.52
 0 21.52 21.52 21.52 0 0 0
13/11/2020
21.52
 1 21.52 21.52 21.52 0 0 0
12/11/2020
21.52
 3,500 21.34 21.52 21.34 0 0 0
11/11/2020
21.69
 0 21.69 21.69 21.69 0 0 0
10/11/2020
21.69
 0 21.69 21.69 21.69 0 0 0
09/11/2020
21.69
 0 21.69 21.69 21.69 0 0 0
06/11/2020
21.69
 0 21.69 21.69 21.69 0 0 0
05/11/2020
21.69
 22,000 20.82 21.69 20.82 0 0 0
04/11/2020
20.47
 3,700 20.13 20.47 20.13 0 0 0
03/11/2020
20.82
 200 20.82 20.82 20.82 0 0 0
02/11/2020
20.39
 100 20.39 20.39 20.39 0 0 0
30/10/2020
22.12
 0 22.12 22.12 22.12 0 0 0
29/10/2020
22.12
 16,800 21.60 22.12 21.60 0 0 0
28/10/2020
22.12
 8,800 20.91 22.12 20.91 0 0 0
27/10/2020
20.91
 100 20.91 20.91 20.91 0 0 0
26/10/2020
22.47
 0 22.47 22.47 22.47 0 0 0
23/10/2020
22.47
 6,300 22.47 22.47 22.47 0 0 0
22/10/2020
22.47
 90 22.47 22.47 22.47 0 0 0
21/10/2020
22.47
 7,000 22.47 22.47 22.47 0 0 0
20/10/2020
22.47
 43,000 21.69 22.56 21.69 0 0 0

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