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)
25/01/2018
17.46
 7,460 17.53 17.53 17.46 0 0 0
24/01/2018
17.53
 140 17.53 17.53 17.53 0 0 0
23/01/2018
17.53
 500 17.81 18.09 17.39 0 0 0
22/01/2018
17.81
 4,260 17.60 17.81 17.46 0 0 0
19/01/2018
17.60
 1,700 17.53 17.60 17.46 0 0 0
18/01/2018
17.53
 12,700 17.53 17.53 17.53 0 800 -0.0
17/01/2018
17.53
 21,210 17.81 17.81 17.46 0 3,000 -0.1
16/01/2018
17.81
 5,081 18.50 18.50 17.46 0 500 -0.0
15/01/2018
18.50
 4,111 17.46 18.50 17.32 0 0 0
12/01/2018
17.46
 2,800 17.46 17.46 17.46 0 0 0
11/01/2018
17.46
 69,650 17.46 17.74 17.46 2,000 0 0.1
10/01/2018
17.46
 14,220 17.81 17.81 17.46 0 0 0
09/01/2018
17.81
 6,200 17.32 17.81 17.32 0 0 0
08/01/2018
17.32
 44,900 17.32 17.46 17.25 3,000 2,400 0.0
05/01/2018
17.32
 9,560 17.46 17.53 17.32 0 0 0
04/01/2018
17.46
 16,480 17.46 17.53 17.25 0 6,700 -0.2
03/01/2018
17.46
 6,500 17.53 17.53 17.46 0 0 0
02/01/2018
17.53
 6,500 17.88 17.88 17.32 1,600 0 0.0
29/12/2017
17.88
 200 17.67 17.88 17.60 0 0 0
28/12/2017
17.67
 8,400 17.67 17.67 17.67 0 0 0
27/12/2017
17.67
 5,500 17.74 17.74 17.67 2,700 0 0.1
26/12/2017
17.74
 14,500 18.09 18.09 17.74 5,000 0 0.1
25/12/2017
18.09
 7,404 17.60 18.09 17.67 3,500 0 0.1
22/12/2017
17.60
 1,650 18.16 18.16 17.60 0 0 0
21/12/2017
18.16
 1,300 18.16 18.16 18.02 0 0 0
20/12/2017
18.16
 1,700 18.16 18.85 18.16 0 0 0
19/12/2017
18.16
 1,500 18.02 18.16 17.81 0 0 0
18/12/2017
18.02
 200 18.50 18.50 18.02 0 0 0
15/12/2017
18.50
 2,410 17.88 18.50 17.74 0 1,000 -0.0
14/12/2017
17.88
 9,000 17.95 17.95 17.88 0 1,000 -0.0
13/12/2017
17.95
 6,320 17.88 17.95 17.81 1,000 2,000 -0.0
12/12/2017
17.88
 18,080 17.95 17.95 17.74 200 0 0.0
11/12/2017
17.95
 20 17.95 17.95 17.95 0 0 0
08/12/2017
17.95
 5,600 18.02 18.02 17.81 0 900 -0.0
07/12/2017
18.02
 2,600 18.02 18.02 17.88 0 100 -0.0
06/12/2017
18.02
 2,914 18.02 18.02 17.88 0 0 0
05/12/2017
18.02
 27,120 18.09 18.09 18.02 0 1,100 -0.0
04/12/2017
18.09
 9,820 18.09 18.09 17.95 0 0 0
01/12/2017
18.09
 9,600 18.09 18.16 17.95 0 700 -0.0
30/11/2017
18.09
 460 18.16 18.16 18.09 0 0 0
29/11/2017
18.16
 35,000 18.16 18.23 17.88 0 800 -0.0
28/11/2017
18.16
 1,900 18.16 18.16 17.88 0 100 -0.0
27/11/2017
18.16
 1,920 18.16 18.16 17.81 0 100 -0.0
24/11/2017
18.16
 2,800 18.02 18.16 17.81 0 100 -0.0
23/11/2017
18.02
 4,020 18.09 18.09 18.02 0 0 0
22/11/2017
18.09
 900 18.23 18.23 18.09 0 0 0
21/11/2017
18.23
 1,110 18.23 18.23 18.23 0 500 -0.0
20/11/2017
18.23
 108,500 18.16 18.43 18.02 0 2,000 -0.1
17/11/2017
18.16
 24,980 18.23 18.23 18.02 0 0 0
16/11/2017
18.23
 4,800 18.16 18.23 18.09 0 1,100 -0.0
15/11/2017
18.16
 7,123 18.23 18.23 18.02 0 1,400 -0.0
14/11/2017
18.23
 9,600 18.16 18.23 18.02 0 1,100 -0.0
13/11/2017
18.16
 2,570 18.02 18.16 18.09 0 500 -0.0
10/11/2017
18.02
 1,980 18.09 18.30 18.02 0 600 -0.0
09/11/2017
18.09
 17,600 17.95 18.09 17.88 100 0 0.0
08/11/2017
17.95
 7,800 18.02 18.02 17.81 0 0 0
07/11/2017
18.02
 0 18.02 18.02 18.02 0 0 0
06/11/2017
18.02
 10,000 18.16 18.16 18.02 0 0 0
03/11/2017
18.16
 2,260 18.23 18.23 18.16 0 1,000 -0.0
02/11/2017
18.23
 3,500 18.02 18.23 17.67 0 1,900 -0.0
01/11/2017
18.02
 17,800 18.02 18.16 17.81 0 900 -0.0
31/10/2017
18.02
 8,000 18.43 18.43 17.88 0 0 0
30/10/2017
18.43
 400 18.50 18.50 18.02 0 100 -0.0
27/10/2017
18.50
 7,600 18.57 18.57 18.50 0 0 0
26/10/2017
18.57
 14,100 18.57 18.57 18.50 0 2,000 -0.1
25/10/2017
18.57
 16,200 18.16 18.57 18.16 0 2,000 -0.1
24/10/2017
18.16
 8,900 18.16 18.16 17.53 0 900 -0.0
23/10/2017
18.16
 3,600 18.16 18.16 17.67 0 100 -0.0
20/10/2017
18.16
 14,502 18.16 18.16 18.16 0 0 0
19/10/2017
18.16
 1,500 18.16 18.16 18.16 0 0 0
18/10/2017
18.16
 7,400 18.16 18.23 18.16 2,500 400 0.1
17/10/2017
18.16
 2,100 18.23 18.23 18.16 0 100 -0.0
16/10/2017
18.23
 23,140 18.30 18.30 17.88 0 1,000 -0.0
13/10/2017
18.30
 3,000 18.30 18.30 18.30 0 500 -0.0
12/10/2017
18.30
 2,100 18.30 18.37 18.30 0 1,000 -0.0
11/10/2017
18.30
 3,660 18.37 18.37 18.30 0 500 -0.0
10/10/2017
18.37
 2,510 18.30 18.37 18.23 0 500 -0.0
09/10/2017
18.30
 5,900 18.30 18.37 17.95 0 0 0
06/10/2017
18.30
 2,500 18.37 18.37 18.30 0 500 -0.0
05/10/2017
18.37
 9,500 18.37 18.37 17.81 0 0 0
04/10/2017
18.37
 2,800 18.23 18.50 17.95 0 500 -0.0
03/10/2017
18.23
 10,107 18.30 18.50 18.23 0 500 -0.0
02/10/2017
18.30
 15,900 18.30 18.50 18.23 0 400 -0.0
29/09/2017
18.30
 19,500 18.37 18.57 18.30 0 400 -0.0
28/09/2017
18.37
 3,728 18.50 18.57 18.37 300 400 -0.0
27/09/2017
18.50
 16,300 18.64 18.71 18.30 0 400 -0.0
26/09/2017
18.64
 3,900 18.57 18.64 18.57 0 400 -0.0
25/09/2017
18.57
 1,400 18.57 18.71 18.57 0 0 0
22/09/2017
18.57
 9,200 18.50 18.71 16.69 0 1,600 -0.0
21/09/2017
18.50
 40,900 18.85 18.85 18.50 0 0 0
20/09/2017
18.85
 18,300 19.20 19.20 18.78 0 0 0
19/09/2017
19.20
 14,700 19.20 19.20 18.78 0 400 -0.0
18/09/2017
19.20
 38,940 19.20 19.34 18.85 0 100 -0.0
15/09/2017
19.20
 147,040 18.92 19.41 18.92 0 800 -0.0
14/09/2017
18.92
 31,500 18.64 18.92 18.64 0 600 -0.0
13/09/2017
18.64
 13,200 18.85 18.85 18.50 0 0 0
12/09/2017
18.85
 9,300 19.06 19.06 18.37 0 0 0
11/09/2017
19.06
 11,100 19.20 19.20 18.71 0 0 0
08/09/2017
19.20
 4,800 19.55 19.55 18.64 0 0 0
07/09/2017
19.55
 1,080 19.06 19.55 19.55 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |