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)
12/04/2019
18.75
 4,500 18.75 19.01 18.75 0 0 0
11/04/2019
18.75
 7,200 19.01 19.01 18.75 4,000 100 0.1
10/04/2019
19.01
 24,653 19.01 19.10 18.75 0 0 0
09/04/2019
19.01
 1,732 19.10 19.44 18.75 0 0 0
08/04/2019
19.10
 3,100 19.62 19.62 19.10 0 0 0
05/04/2019
19.62
 3,000 19.79 19.79 18.84 0 0 0
04/04/2019
19.79
 300 19.70 19.79 19.44 0 0 0
03/04/2019
19.70
 1,200 19.87 19.87 19.44 0 0 0
02/04/2019
19.87
 200 20.48 20.48 19.62 0 0 0
01/04/2019
20.48
 5,400 19.53 20.48 19.44 0 0 0
29/03/2019
19.53
 200 19.44 19.53 19.53 0 0 0
28/03/2019
19.44
 4,700 19.44 19.44 19.44 0 0 0
27/03/2019
19.44
 0 19.44 19.44 19.44 0 0 0
26/03/2019
19.44
 992 19.44 20.65 18.92 0 0 0
25/03/2019
19.44
 29,820 19.27 19.44 17.89 0 0 0
22/03/2019
19.27
 1,100 19.53 19.53 19.18 0 0 0
21/03/2019
19.53
 220 19.70 19.70 19.53 0 0 0
20/03/2019
19.70
 1,100 19.44 19.70 19.01 0 0 0
19/03/2019
19.44
 36,700 19.44 19.96 19.44 0 14,600 -0.3
18/03/2019
19.44
 3,000 19.87 19.87 19.44 0 0 0
15/03/2019
19.87
 4,700 19.87 19.87 19.87 0 0 0
14/03/2019
19.87
 1,000 19.70 19.87 19.87 0 0 0
13/03/2019
19.70
 7,100 19.70 20.57 19.70 1,200 0 0.0
12/03/2019
19.70
 4,300 20.05 20.05 19.62 500 0 0.0
11/03/2019
20.05
 1,950 20.13 20.31 20.05 200 0 0.0
08/03/2019
20.13
 1,700 20.31 20.31 19.96 0 0 0
07/03/2019
20.31
 2,000 20.74 21.60 20.31 0 0 0
06/03/2019
20.74
 20 20.74 20.74 20.74 0 0 0
05/03/2019
20.74
 11,600 20.74 20.74 20.74 5,000 0 0.1
04/03/2019
20.74
 6,000 20.57 20.74 20.74 0 0 0
01/03/2019
20.57
 100 20.57 20.57 20.57 0 0 0
28/02/2019
20.57
 200 21.17 21.17 20.57 0 0 0
27/02/2019
21.17
 1,500 20.74 21.17 20.74 0 0 0
26/02/2019
20.74
 45,400 20.74 21.08 20.74 0 2,100 -0.1
25/02/2019
20.74
 0 20.74 20.74 20.74 0 0 0
22/02/2019
20.74
 11,210 20.48 20.91 20.48 0 4,100 -0.1
21/02/2019
20.48
 1,000 20.74 20.74 20.48 0 0 0
20/02/2019
20.74
 20,500 20.91 21.17 20.74 0 0 0
19/02/2019
20.91
 8,640 20.91 20.91 20.74 0 0 0
18/02/2019
20.91
 6,700 21.60 21.60 20.91 0 0 0
15/02/2019
21.60
 42,400 22.03 22.03 19.87 0 0 0
14/02/2019
22.03
 200 21.08 22.03 22.03 0 0 0
13/02/2019
21.08
 10,230 21.43 21.43 20.31 0 0 0
12/02/2019
21.43
 1,100 21.52 21.52 20.65 0 0 0
11/02/2019
21.52
 4,700 21.17 21.52 21.52 4,700 4,700 0
01/02/2019
21.17
 4,100 20.13 21.17 19.96 0 0 0
31/01/2019
20.13
 79,200 21.60 21.60 20.13 0 0 0
30/01/2019
21.60
 90,600 21.17 21.60 20.31 4,000 0 0.1
29/01/2019
21.17
 0 21.17 21.17 21.17 0 0 0
28/01/2019
21.17
 29,500 20.65 21.17 19.96 0 0 0
25/01/2019
20.65
 0 20.65 20.65 20.65 0 0 0
24/01/2019
20.65
 0 20.65 20.65 20.65 0 0 0
23/01/2019
20.65
 1,400 20.74 20.74 20.39 0 0 0
22/01/2019
20.74
 0 20.74 20.74 20.74 0 0 0
21/01/2019
20.74
 3,300 20.74 20.74 20.74 0 0 0
18/01/2019
20.74
 6,700 20.74 20.74 20.74 0 0 0
17/01/2019
20.74
 8,101 20.74 20.74 20.74 0 0 0
16/01/2019
20.74
 100 21.17 21.17 20.74 0 0 0
15/01/2019
21.17
 0 21.17 21.17 21.17 0 0 0
14/01/2019
21.17
 33 21.17 21.17 21.17 0 0 0
11/01/2019
21.17
 1,100 21.60 21.60 21.17 1,000 0 0.0
10/01/2019
21.60
 0 21.60 21.60 21.60 0 0 0
09/01/2019
21.60
 300 20.57 21.60 21.60 0 47 -0.0
08/01/2019
20.57
 1,800 21.43 21.43 20.57 0 500 -0.0
07/01/2019
21.43
 300 21.52 21.52 20.39 0 0 0
04/01/2019
21.52
 6,600 21.60 21.60 20.39 0 0 0
03/01/2019
21.60
 32 21.60 21.60 21.60 0 0 0
02/01/2019
21.60
 12,700 20.74 21.60 20.31 0 0 0
28/12/2018
20.74
 800 20.83 20.83 20.74 0 0 0
27/12/2018
20.83
 10,520 21.17 21.17 20.74 0 20 -0.0
26/12/2018
21.17
 12,800 22.03 22.03 19.87 0 0 0
25/12/2018
22.03
 1,400 22.47 22.47 20.31 0 0 0
24/12/2018
22.47
 9,100 22.47 22.47 20.31 0 100 -0.0
21/12/2018
22.47
 400 22.47 22.47 21.43 0 0 0
20/12/2018
22.47
 92 22.47 22.47 22.47 0 0 0
19/12/2018
22.47
 0 22.47 22.47 22.47 0 0 0
18/12/2018
22.47
 0 22.47 22.47 22.47 0 0 0
17/12/2018
22.47
 0 22.47 22.47 22.47 0 0 0
14/12/2018
22.47
 6,600 22.47 22.47 22.47 0 0 0
13/12/2018
22.47
 22,269 22.29 22.47 22.29 13,900 0 0.4
12/12/2018
22.29
 11,511 21.95 22.29 21.95 8,000 0 0.2
11/12/2018
21.95
 1,044 21.60 21.95 21.60 0 0 0
10/12/2018
21.60
 11,900 20.91 22.29 21.34 0 0 0
07/12/2018
20.91
 10,500 21.43 21.43 20.91 0 0 0
06/12/2018
21.43
 11,600 21.60 21.60 20.31 0 0 0
05/12/2018
21.60
 900 21.60 21.60 21.60 0 0 0
04/12/2018
21.60
 696 21.60 21.60 19.96 0 0 0
03/12/2018
21.60
 1,200 20.57 21.60 19.87 0 0 0
30/11/2018
20.57
 0 20.57 20.57 20.57 0 0 0
29/11/2018
20.57
 0 20.57 20.57 20.57 0 0 0
28/11/2018
20.57
 300 19.87 20.57 20.57 100 200 -0.0
27/11/2018
19.87
 1,100 21.60 21.60 19.87 0 0 0
26/11/2018
21.60
 0 21.60 21.60 21.60 0 0 0
23/11/2018
21.60
 0 21.60 21.60 21.60 0 0 0
22/11/2018
21.60
 0 21.60 21.60 21.60 0 0 0
21/11/2018
21.60
 100 20.39 21.60 21.60 0 0 0
20/11/2018
20.39
 0 20.39 20.39 20.39 0 0 0
19/11/2018
20.39
 72 20.39 20.39 20.39 0 0 0
16/11/2018
20.39
 200 20.39 20.39 20.39 0 0 0
15/11/2018
20.39
 100 20.39 20.39 20.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |