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)
19/10/2020
20.56
 0 20.56 20.56 20.56 0 0 0
16/10/2020
20.56
 700 20.56 20.56 20.56 0 0 0
15/10/2020
22.21
 0 22.21 22.21 22.21 0 0 0
14/10/2020
22.21
 0 22.21 22.21 22.21 0 0 0
13/10/2020
22.21
 26,400 20.39 22.21 20.39 0 0 0
12/10/2020
20.39
 1,910 20.39 20.39 20.39 0 0 0
09/10/2020
21.08
 4,200 20.13 21.08 20.13 0 0 0
08/10/2020
21.26
 6,700 20.39 21.26 20.39 0 0 0
07/10/2020
21.26
 0 21.26 21.26 21.26 0 0 0
06/10/2020
21.26
 12,400 20.39 21.26 20.39 0 0 0
05/10/2020
21.26
 2,700 20.39 21.26 20.39 0 0 0
02/10/2020
20.39
 0 20.39 20.39 20.39 0 0 0
01/10/2020
20.39
 600 20.39 20.39 20.39 0 0 0
30/09/2020
20.30
 2,396 20.82 20.82 20.21 0 0 0
29/09/2020
20.82
 10,600 20.21 20.82 20.04 0 0 0
28/09/2020
20.39
 2,100 20.30 20.39 20.30 0 0 0
25/09/2020
20.21
 7,130 20.21 20.21 20.13 0 0 0
24/09/2020
21.69
 90 21.69 21.69 21.69 0 0 0
23/09/2020
21.69
 35 21.69 21.69 21.69 0 0 0
22/09/2020
21.69
 2,953 20.39 21.69 20.39 0 0 0
21/09/2020
20.39
 7,000 20.04 20.39 20.04 0 0 0
18/09/2020
19.95
 2,000 20.39 20.39 19.95 0 0 0
17/09/2020
20.39
 6,000 19.95 20.39 19.95 0 0 0
16/09/2020
20.13
 4,000 20.39 20.39 20.13 0 0 0
15/09/2020
20.47
 162 20.47 20.47 20.47 0 0 0
14/09/2020
22.12
 0 22.12 22.12 22.12 0 0 0
11/09/2020
22.12
 430 22.12 22.12 22.12 0 0 0
10/09/2020
20.65
 1,000 20.65 20.65 20.65 0 0 0
09/09/2020
20.65
 260 20.04 20.65 20.04 0 0 0
08/09/2020
20.04
 112 20.04 20.04 20.04 0 0 0
07/09/2020
20.39
 10,001 20.39 20.39 20.39 0 0 0
04/09/2020
20.39
 3,500 20.39 20.39 20.39 0 0 0
03/09/2020
20.47
 13,500 20.39 20.56 20.13 0 0 0
01/09/2020
20.39
 3,500 20.39 20.39 20.39 0 0 0
31/08/2020
20.39
 8,239 20.39 20.39 20.39 0 0 0
28/08/2020
20.74
 1,100 20.39 20.74 20.39 0 0 0
27/08/2020
19.95
 15,600 20.56 20.56 19.95 0 0 0
26/08/2020
20.47
 10,201 20.47 20.47 20.47 0 0 0
25/08/2020
20.39
 9,500 20.39 20.39 20.39 0 0 0
24/08/2020
20.39
 200 20.39 20.39 20.39 0 0 0
21/08/2020
20.56
 14,200 20.47 20.74 20.47 0 0 0
20/08/2020
20.39
 5,000 20.39 20.39 20.39 0 0 0
19/08/2020
20.39
 9,600 20.39 20.39 20.39 0 0 0
18/08/2020
20.21
 21,600 20.21 20.39 20.21 0 0 0
17/08/2020
20.21
 15,200 20.21 20.39 20.21 0 0 0
14/08/2020
20.39
 2,000 20.39 20.39 20.39 0 0 0
13/08/2020
20.21
 17,327 20.30 20.39 20.13 0 0 0
12/08/2020
20.21
 12,336 19.95 20.82 19.95 0 0 0
11/08/2020
19.17
 23,600 20.39 20.47 19.17 0 0 0
10/08/2020
20.39
 24,434 20.39 20.39 20.39 0 0 0
07/08/2020
20.39
 53,426 20.21 20.39 20.21 0 0 0
06/08/2020
20.21
 9,600 20.04 20.39 20.04 0 0 0
05/08/2020
20.04
 10,300 20.30 20.39 20.04 0 0 0
04/08/2020
19.95
 10,900 19.95 20.39 19.95 0 0 0
03/08/2020
19.95
 12,051 19.95 19.95 19.78 0 0 0
31/07/2020
19.95
 12,680 19.95 19.95 19.95 0 0 0
30/07/2020
19.95
 13,000 19.95 19.95 19.95 0 0 0
29/07/2020
19.69
 10,200 19.78 19.78 19.69 0 0 0
28/07/2020
19.61
 12,500 19.95 19.95 19.61 0 0 0
27/07/2020
19.52
 27,700 19.52 19.95 19.52 0 0 0
24/07/2020
20.13
 4,600 20.13 20.13 20.13 0 0 0
23/07/2020
20.13
 17,100 20.21 20.21 20.13 0 0 0
22/07/2020
20.21
 29,700 19.69 20.21 19.69 0 0 0
21/07/2020
19.78
 11,300 19.61 19.78 19.61 0 0 0
20/07/2020
19.52
 1,100 19.52 19.52 19.52 0 0 0
17/07/2020
19.52
 6,100 19.52 19.52 19.52 0 0 0
16/07/2020
19.26
 12,000 19.52 19.52 19.26 0 0 0
15/07/2020
18.91
 199 18.91 18.91 18.91 0 0 0
14/07/2020
19.87
 10,000 19.52 19.87 19.52 0 0 0
13/07/2020
19.87
 15,900 19.52 19.87 19.52 0 0 0
10/07/2020
19.52
 8,900 19.78 19.78 18.91 0 0 0
09/07/2020
19.09
 3,000 19.26 19.26 19.09 0 0 0
08/07/2020
19.95
 8,916 19.26 19.95 19.09 0 0 0
07/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
06/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
03/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
02/07/2020
21.00
 200 21.00 21.00 21.00 0 0 0
01/07/2020
19.09
 137 19.09 19.09 19.09 0 0 0
30/06/2020
19.78
 10 19.78 19.78 19.78 0 0 0
29/06/2020
19.78
 0 19.78 19.78 19.78 0 0 0
26/06/2020
19.78
 0 19.78 19.78 19.78 0 0 0
25/06/2020
19.78
 0 19.78 19.78 19.78 0 0 0
24/06/2020
19.78
 0 19.78 19.78 19.78 0 0 0
23/06/2020
19.78
 100 19.78 19.78 19.78 0 0 0
22/06/2020
19.95
 0 19.95 19.95 19.95 0 0 0
19/06/2020
19.95
 5,800 19.87 19.95 19.87 0 0 0
18/06/2020
19.17
 186 19.17 19.17 19.17 0 0 0
17/06/2020
19.09
 201 19.09 19.09 19.09 0 0 0
16/06/2020
18.74
 0 18.74 18.74 18.74 0 0 0
15/06/2020
18.74
 100 18.74 18.74 18.74 0 0 0
12/06/2020
19.52
 100 19.52 19.52 19.52 0 0 0
11/06/2020
19.52
 15,000 19.52 19.52 19.52 0 0 0
10/06/2020
18.57
 1,020 18.57 18.57 18.57 0 0 0
09/06/2020
19.95
 20,800 19.52 19.95 19.52 0 0 0
08/06/2020
19.52
 0 19.52 19.52 19.52 0 0 0
05/06/2020
19.52
 200 19.52 19.52 19.52 0 0 0
04/06/2020
19.52
 0 19.52 19.52 19.52 0 0 0
03/06/2020
19.52
 0 19.52 19.52 19.52 0 0 0
02/06/2020
19.52
 400 19.52 19.52 19.52 0 0 0
01/06/2020
19.95
 930 19.95 19.95 19.95 0 0 0

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