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
59.40
2 tháng
(2026-08-05) 		-6.10 -9.24% 7,700 0 0
54.50
66
59.40
3 tháng
(2026-07-06) 		-0.10 -0.17% 9,100 0 0
54.50
66
59.40
6 tháng
(2026-04-07) 		-3.62 -5.70% 16,500 0 0
54.50
67
59.40
12 tháng
(2025-10-09) 		4.20 7.53% 50,500 -1,800 -0.1
54.43
67
59.40
24 tháng
(2024-10-14) 		4.71 8.53% 352,598 -17,400 -0.9
44.92
67.29
59.40
36 tháng
(2023-10-20) 		13.38 28.76% 3,280,195 -17,510 -0.9
43.25
67.29
59.40
60 tháng
(2021-11-01) 		20.83 53.31% 8,670,473 -16,227 -0.9
34.52
67.29
59.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2019
18.66
 3,000 18.66 18.66 18.66 0 0 0
15/03/2019
19.08
 4,700 19.08 19.08 19.08 0 0 0
14/03/2019
19.08
 1,000 19.08 19.08 19.08 0 0 0
13/03/2019
18.91
 7,100 19.74 19.74 18.91 1,200 0 0.0
12/03/2019
18.91
 4,300 19.16 19.16 18.83 500 0 0.0
11/03/2019
19.24
 1,950 19.49 19.49 19.24 200 0 0.0
08/03/2019
19.33
 1,700 19.49 19.49 19.16 0 0 0
07/03/2019
19.49
 2,000 19.91 20.74 19.49 0 0 0
06/03/2019
19.91
 20 19.91 19.91 19.91 0 0 0
05/03/2019
19.91
 11,600 19.91 19.91 19.91 5,000 0 0.1
04/03/2019
19.91
 6,000 19.91 19.91 19.91 0 0 0
01/03/2019
19.74
 100 19.74 19.74 19.74 0 0 0
28/02/2019
19.74
 200 19.74 19.74 19.74 0 0 0
27/02/2019
20.32
 1,500 19.91 20.32 19.91 0 0 0
26/02/2019
19.91
 45,400 19.91 20.24 19.91 0 2,100 -0.1
25/02/2019
19.91
 0 19.91 19.91 19.91 0 0 0
22/02/2019
19.91
 11,210 19.66 20.07 19.66 0 4,100 -0.1
21/02/2019
19.66
 1,000 19.66 19.66 19.66 0 0 0
20/02/2019
19.91
 20,500 20.07 20.32 19.91 0 0 0
19/02/2019
20.07
 8,640 19.91 20.07 19.91 0 0 0
18/02/2019
20.07
 6,700 20.07 20.57 20.07 0 0 0
15/02/2019
20.74
 42,400 20.74 20.90 19.08 0 0 0
14/02/2019
21.15
 200 21.15 21.15 21.15 0 0 0
13/02/2019
20.24
 10,230 19.82 20.24 19.49 0 0 0
12/02/2019
20.57
 1,100 19.82 20.57 19.82 0 0 0
11/02/2019
20.65
 4,700 20.65 20.65 20.65 4,700 4,700 0
01/02/2019
20.32
 4,100 19.16 20.32 19.16 0 0 0
31/01/2019
19.33
 79,200 19.66 19.66 19.33 0 0 0
30/01/2019
20.74
 90,600 19.49 20.74 19.49 4,000 0 0.1
29/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
28/01/2019
20.32
 29,500 19.49 20.32 19.16 0 0 0
25/01/2019
19.82
 0 19.82 19.82 19.82 0 0 0
24/01/2019
19.82
 0 19.82 19.82 19.82 0 0 0
23/01/2019
19.82
 1,400 19.57 19.82 19.57 0 0 0
22/01/2019
19.91
 0 19.91 19.91 19.91 0 0 0
21/01/2019
19.91
 3,300 19.91 19.91 19.91 0 0 0
18/01/2019
19.91
 6,700 19.91 19.91 19.91 0 0 0
17/01/2019
19.91
 8,101 19.91 19.91 19.91 0 0 0
16/01/2019
19.91
 100 19.91 19.91 19.91 0 0 0
15/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
14/01/2019
20.32
 33 20.32 20.32 20.32 0 0 0
11/01/2019
20.32
 1,100 20.32 20.32 20.32 1,000 0 0.0
10/01/2019
20.74
 0 20.74 20.74 20.74 0 0 0
09/01/2019
20.74
 300 20.74 20.74 20.74 0 47 0.0
08/01/2019
19.74
 1,800 19.74 19.74 19.74 0 500 0.0
07/01/2019
20.57
 300 19.57 20.57 19.57 0 0 0
04/01/2019
20.65
 6,600 19.57 20.65 19.57 0 0 0
03/01/2019
20.74
 32 20.74 20.74 20.74 0 0 0
02/01/2019
20.74
 12,700 19.91 20.74 19.49 0 0 0
28/12/2018
19.91
 800 19.91 19.99 19.91 0 0 0
27/12/2018
19.99
 10,520 19.91 20.32 19.91 0 20 0.0
26/12/2018
20.32
 12,800 19.16 20.57 19.08 0 0 0
25/12/2018
21.15
 1,400 19.49 21.15 19.49 0 0 0
24/12/2018
21.57
 9,100 19.57 21.57 19.49 0 100 0.0
21/12/2018
21.57
 400 20.57 21.57 20.57 0 0 0
20/12/2018
21.57
 92 21.57 21.57 21.57 0 0 0
19/12/2018
21.57
 0 21.57 21.57 21.57 0 0 0
18/12/2018
21.57
 0 21.57 21.57 21.57 0 0 0
17/12/2018
21.57
 0 21.57 21.57 21.57 0 0 0
14/12/2018
21.57
 6,600 21.57 21.57 21.57 0 0 0
13/12/2018
21.57
 22,269 21.40 21.57 21.40 13,900 0 0.4
12/12/2018
21.40
 11,511 21.07 21.40 21.07 8,000 0 0.2
11/12/2018
21.07
 1,044 20.74 21.07 20.74 0 0 0
10/12/2018
20.74
 11,900 20.49 21.40 20.49 0 0 0
07/12/2018
20.07
 10,500 20.32 20.49 20.07 0 0 0
06/12/2018
20.57
 11,600 19.91 20.57 19.49 0 0 0
05/12/2018
20.74
 900 20.74 20.74 20.74 0 0 0
04/12/2018
20.74
 696 19.16 20.74 19.16 0 0 0
03/12/2018
20.74
 1,200 19.08 20.74 19.08 0 0 0
30/11/2018
19.74
 0 19.74 19.74 19.74 0 0 0
29/11/2018
19.74
 0 19.74 19.74 19.74 0 0 0
28/11/2018
19.74
 300 19.74 19.74 19.74 100 200 0.0
27/11/2018
19.08
 1,100 19.16 19.16 19.08 0 0 0
26/11/2018
20.74
 0 20.74 20.74 20.74 0 0 0
23/11/2018
20.74
 0 20.74 20.74 20.74 0 0 0
22/11/2018
20.74
 0 20.74 20.74 20.74 0 0 0
21/11/2018
20.74
 100 20.74 20.74 20.74 0 0 0
20/11/2018
19.57
 0 19.57 19.57 19.57 0 0 0
19/11/2018
19.57
 72 19.57 19.57 19.57 0 0 0
16/11/2018
19.57
 200 19.57 19.57 19.57 0 0 0
15/11/2018
19.57
 100 19.57 19.57 19.57 0 0 0
14/11/2018
19.57
 0 19.57 19.57 19.57 0 0 0
13/11/2018
19.57
 3,000 19.57 19.57 19.57 0 0 0
12/11/2018
20.24
 300 19.16 20.24 19.16 0 0 0
09/11/2018
19.82
 6,036 19.49 19.82 19.49 0 0 0
08/11/2018
19.91
 0 19.91 19.91 19.91 0 0 0
07/11/2018
19.91
 10,700 20.57 20.57 19.91 0 0 0
06/11/2018
19.49
 10,600 19.24 20.57 19.16 0 0 0
05/11/2018
19.91
 5,040 19.91 19.91 19.91 0 0 0
02/11/2018
20.74
 10 20.74 20.74 20.74 0 0 0
01/11/2018
20.74
 11,000 19.91 20.74 19.91 0 0 0
31/10/2018
21.40
 640 19.16 21.40 19.16 0 0 0
30/10/2018
20.74
 19,167 20.82 20.82 20.74 0 0 0
29/10/2018
21.40
 0 21.40 21.40 21.40 0 0 0
26/10/2018
21.40
 0 21.40 21.40 21.40 0 0 0
25/10/2018
21.40
 14,000 20.40 21.40 20.40 0 0 0
24/10/2018
20.90
 3,800 20.90 20.90 20.90 0 0 0
23/10/2018
21.98
 10,600 20.74 22.06 20.74 0 200 0.0
22/10/2018
21.98
 0 21.98 21.98 21.98 0 0 0
19/10/2018
21.98
 6,400 21.57 21.98 21.57 0 0 0

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