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)
30/12/2019
20.77
 0 20.77 20.77 20.77 0 0 0
27/12/2019
20.77
 0 20.77 20.77 20.77 0 0 0
26/12/2019
20.77
 0 20.77 20.77 20.77 0 0 0
25/12/2019
20.77
 0 20.77 20.77 20.77 0 0 0
24/12/2019
20.77
 0 20.77 20.77 20.77 0 0 0
23/12/2019
20.77
 9,700 20.69 20.77 20.69 0 0 0
20/12/2019
21.03
 75 21.03 21.03 21.03 0 0 0
19/12/2019
21.03
 0 21.03 21.03 21.03 0 0 0
18/12/2019
21.03
 0 21.03 21.03 21.03 0 0 0
17/12/2019
21.03
 0 21.03 21.03 21.03 0 0 0
16/12/2019
21.03
 0 21.03 21.03 21.03 0 0 0
13/12/2019
21.03
 100 21.03 21.03 21.03 0 0 0
12/12/2019
20.86
 0 20.86 20.86 20.86 0 0 0
11/12/2019
20.86
 100 20.86 20.86 20.86 0 0 0
10/12/2019
18.99
 300 18.99 18.99 18.99 0 0 0
09/12/2019
20.52
 0 20.52 20.52 20.52 0 0 0
06/12/2019
20.52
 0 20.52 20.52 20.52 0 0 0
05/12/2019
20.52
 0 20.52 20.52 20.52 0 0 0
04/12/2019
20.52
 22,900 20.35 20.77 20.35 0 0 0
03/12/2019
20.35
 2,300 20.18 20.35 20.18 0 0 0
02/12/2019
20.26
 8,900 19.92 20.26 19.92 0 0 0
29/11/2019
19.42
 17,600 19.67 19.92 19.42 0 0 0
28/11/2019
19.67
 100 19.67 19.67 19.67 0 0 0
27/11/2019
20.77
 25,003 20.35 20.77 20.35 0 0 0
26/11/2019
19.42
 2,030 19.50 19.50 19.42 0 0 0
25/11/2019
20.35
 0 20.35 20.35 20.35 0 0 0
22/11/2019
20.35
 0 20.35 20.35 20.35 0 0 0
21/11/2019
20.35
 0 20.35 20.35 20.35 0 0 0
20/11/2019
20.35
 1,900 20.35 20.35 20.35 0 0 0
19/11/2019
20.35
 14,500 20.26 20.35 20.26 0 0 0
18/11/2019
19.42
 18,500 20.26 20.26 19.42 0 0 0
15/11/2019
20.26
 0 20.26 20.26 20.26 0 0 0
14/11/2019
20.26
 27,900 20.18 20.26 20.18 0 0 0
13/11/2019
20.26
 0 20.26 20.26 20.26 0 0 0
12/11/2019
20.26
 5,200 19.92 20.26 19.92 0 0 0
11/11/2019
18.91
 167 18.91 18.91 18.91 0 167 0.0
08/11/2019
19.92
 0 19.92 19.92 19.92 0 0 0
07/11/2019
19.92
 6,000 19.92 19.92 19.92 0 0 0
06/11/2019
20.01
 4,600 19.50 20.01 19.50 0 0 0
05/11/2019
20.77
 3,830 19.50 20.77 19.50 0 0 0
04/11/2019
19.92
 7,600 19.92 19.92 19.50 0 2,900 -0.1
01/11/2019
19.50
 14,110 19.50 19.50 19.50 0 7,500 -0.2
31/10/2019
19.50
 11,600 19.16 19.50 18.74 0 8,800 -0.2
30/10/2019
19.92
 6,500 19.16 19.92 19.16 0 0 0
29/10/2019
19.16
 0 19.16 19.16 19.16 0 0 0
28/10/2019
19.16
 1,300 19.16 19.16 19.16 0 0 0
25/10/2019
19.50
 2,700 19.50 19.84 19.50 0 0 0
24/10/2019
19.33
 0 19.33 19.33 19.33 0 0 0
23/10/2019
19.33
 1,600 18.48 19.33 18.48 0 0 0
22/10/2019
19.42
 2,300 19.42 19.42 19.42 0 0 0
21/10/2019
19.16
 1,300 19.16 19.16 19.16 0 0 0
18/10/2019
19.50
 3,700 19.50 19.50 19.50 0 0 0
17/10/2019
19.33
 10,700 19.33 19.33 18.65 0 0 0
16/10/2019
20.09
 6,940 20.09 20.09 20.01 0 6,700 -0.2
15/10/2019
19.33
 0 19.33 19.33 19.33 0 0 0
14/10/2019
19.33
 17,717 19.50 19.50 19.25 0 0 0
11/10/2019
19.16
 5,000 19.50 19.50 19.16 0 0 0
10/10/2019
19.50
 100 19.50 19.50 19.50 0 0 0
09/10/2019
19.92
 1,105 19.50 19.92 19.50 0 0 0
08/10/2019
20.26
 200 20.26 20.26 20.26 0 0 0
07/10/2019
20.09
 2,400 19.16 20.09 19.16 0 0 0
04/10/2019
19.33
 5 19.33 19.33 19.33 0 0 0
03/10/2019
19.33
 2,200 19.08 19.33 19.08 0 0 0
02/10/2019
19.33
 0 19.33 19.33 19.33 0 0 0
01/10/2019
19.33
 140 19.33 19.33 19.33 0 0 0
30/09/2019
20.77
 3,800 19.08 20.77 19.08 0 0 0
27/09/2019
19.67
 68 19.67 19.67 19.67 0 0 0
26/09/2019
19.67
 0 19.67 19.67 19.67 0 0 0
25/09/2019
19.67
 100 19.67 19.67 19.67 0 0 0
24/09/2019
20.52
 600 20.52 20.52 20.52 0 0 0
23/09/2019
20.86
 0 20.86 20.86 20.86 0 0 0
20/09/2019
20.86
 1,100 21.03 21.03 20.86 0 0 0
19/09/2019
21.03
 5,000 20.52 21.03 20.52 0 0 0
18/09/2019
20.52
 5,000 20.52 20.52 20.52 0 0 0
17/09/2019
19.33
 4,700 20.52 20.52 19.33 0 0 0
16/09/2019
20.52
 600 20.52 20.52 20.52 0 0 0
13/09/2019
20.52
 0 20.52 20.52 20.52 0 0 0
12/09/2019
20.52
 0 20.52 20.52 20.52 0 0 0
11/09/2019
20.52
 0 20.52 20.52 20.52 0 0 0
10/09/2019
20.52
 1,200 20.52 20.52 20.52 0 0 0
09/09/2019
21.20
 10,700 21.11 21.20 21.11 0 2,000 -0.1
06/09/2019
21.11
 0 21.11 21.11 21.11 0 0 0
05/09/2019
21.11
 500 21.11 21.11 21.11 0 0 0
04/09/2019
20.77
 500 20.77 20.77 20.77 0 0 0
03/09/2019
21.11
 5,643 21.20 21.20 21.11 0 2,000 -0.1
30/08/2019
21.20
 30,900 21.03 21.20 21.03 0 1,300 0.0
29/08/2019
21.03
 29,625 20.86 21.20 20.86 0 400 0.0
28/08/2019
21.03
 40,500 20.77 21.03 20.77 0 0 0
27/08/2019
20.52
 0 20.52 20.52 20.52 0 0 0
26/08/2019
20.52
 40,400 20.52 20.77 20.52 0 0 0
23/08/2019
21.20
 7,700 20.43 21.20 20.43 0 100 0.0
22/08/2019
20.43
 6,000 20.43 20.43 20.43 0 0 0
21/08/2019
20.43
 5,700 20.35 20.43 20.35 0 0 0
20/08/2019
20.35
 14,700 20.35 20.35 20.35 0 0 0
19/08/2019
20.26
 3,400 20.18 20.35 20.18 0 0 0
16/08/2019
20.26
 7,100 20.26 20.26 19.76 0 0 0
15/08/2019
20.26
 300 20.26 20.26 20.26 0 0 0
14/08/2019
20.01
 0 20.01 20.01 20.01 0 0 0
13/08/2019
20.01
 5,500 20.09 20.09 20.01 0 0 0
12/08/2019
20.01
 2,000 20.09 20.09 20.01 0 0 0

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