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)
28/01/2016
19.88
 13,600 19.88 19.88 19.61 0 0 0
27/01/2016
19.88
 10,800 20.36 20.47 19.77 0 0 0
26/01/2016
20.36
 42,400 20.41 21.49 20.31 0 2,200 -0.1
25/01/2016
20.41
 58,700 19.56 21.49 19.66 0 0 0
22/01/2016
19.56
 21,300 18.53 19.88 18.96 0 0 0
21/01/2016
18.53
 9,000 18.43 19.18 18.53 0 0 0
20/01/2016
18.43
 350 19.13 19.18 18.43 0 0 0
19/01/2016
19.13
 2,200 19.07 19.13 18.80 0 0 0
18/01/2016
19.07
 2,300 19.18 19.18 18.80 0 0 0
15/01/2016
19.18
 9,200 19.18 19.29 19.13 0 0 0
14/01/2016
19.18
 13,700 19.23 19.29 19.07 0 0 0
13/01/2016
19.23
 6,100 19.29 19.39 19.23 0 0 0
12/01/2016
19.29
 18,500 19.18 19.34 19.23 0 0 0
11/01/2016
19.18
 600 19.18 19.23 19.18 0 0 0
08/01/2016
19.18
 4,800 19.61 19.61 19.18 0 0 0
07/01/2016
19.61
 2,500 19.72 19.72 19.23 0 0 0
06/01/2016
19.72
 2,400 19.77 19.77 19.39 0 0 0
05/01/2016
19.77
 11,100 19.34 19.99 19.34 0 0 0
04/01/2016
19.34
 2,800 19.34 19.61 19.23 0 0 0
31/12/2015
19.34
 6,500 19.34 19.39 19.23 0 0 0
30/12/2015
19.34
 31,600 19.34 19.82 19.34 0 0 0
29/12/2015
19.34
 2,100 19.34 19.45 19.34 0 0 0
28/12/2015
19.34
 11,200 19.56 19.61 19.34 0 0 0
25/12/2015
19.56
 10,900 19.18 19.56 19.34 0 0 0
24/12/2015
19.18
 5,200 19.45 19.45 19.18 0 0 0
23/12/2015
19.45
 1,900 19.45 19.66 19.18 0 0 0
22/12/2015
19.45
 29,700 19.45 19.66 19.34 0 0 0
21/12/2015
19.45
 12,352 19.50 19.50 18.80 0 0 0
18/12/2015
19.50
 8,100 19.39 19.66 19.39 0 0 0
17/12/2015
19.39
 9,900 19.45 19.45 19.34 0 0 0
16/12/2015
19.45
 7,100 19.77 19.77 19.45 0 0 0
15/12/2015
19.77
 8,500 19.34 19.82 19.34 0 0 0
14/12/2015
19.34
 8,300 19.61 19.61 19.34 0 0 0
11/12/2015
19.61
 1,700 19.66 19.66 19.61 0 0 0
10/12/2015
19.66
 14,000 19.61 19.66 19.34 0 0 0
09/12/2015
19.61
 5,630 19.61 19.61 19.50 0 0 0
08/12/2015
19.61
 18,600 19.77 19.77 19.34 0 0 0
07/12/2015
19.77
 16,200 19.66 19.88 19.50 0 0 0
04/12/2015
19.66
 5,400 19.88 19.88 19.45 0 0 0
03/12/2015
19.88
 13,300 19.82 20.95 19.45 0 0 0
02/12/2015
19.82
 10,900 19.18 20.74 19.45 0 0 0
01/12/2015
19.18
 11,900 19.77 19.77 19.13 0 0 0
30/11/2015
19.77
 1,000 19.82 19.82 19.45 0 0 0
27/11/2015
19.82
 5,400 19.82 19.82 19.13 0 0 0
26/11/2015
19.82
 8,600 19.88 19.88 19.34 0 0 0
25/11/2015
19.88
 4,100 19.88 19.88 19.34 0 0 0
24/11/2015
19.88
 7,300 20.09 20.09 19.66 0 0 0
23/11/2015
20.09
 22,900 19.88 20.15 19.50 0 0 0
20/11/2015
19.88
 6,600 19.34 19.88 19.34 0 0 0
19/11/2015
19.34
 9,500 19.34 19.66 19.34 0 0 0
18/11/2015
19.34
 8,806 19.66 19.77 19.29 0 0 0
17/11/2015
19.66
 11,100 20.25 20.25 19.13 0 0 0
16/11/2015
20.25
 20,300 18.91 20.25 18.80 0 0 0
13/11/2015
18.91
 27,506 18.80 19.18 18.80 0 0 0
12/11/2015
18.80
 25,700 18.70 19.02 18.70 0 0 0
11/11/2015
18.70
 3,100 18.53 18.70 18.37 0 0 0
10/11/2015
18.53
 7,800 18.53 18.53 18.37 0 0 0
09/11/2015
18.53
 2,400 18.64 18.64 18.27 0 0 0
06/11/2015
18.64
 10,700 18.86 18.86 18.32 0 100 -0.0
05/11/2015
18.86
 10,722 19.34 19.34 18.80 0 0 0
04/11/2015
19.34
 37,200 18.80 20.25 18.43 0 0 0
03/11/2015
18.80
 14,600 19.34 19.34 18.80 0 0 0
02/11/2015
19.34
 2,400 20.52 20.52 19.34 0 0 0
30/10/2015
20.52
 27,000 20.84 21.38 20.20 0 0 0
29/10/2015
20.84
 35,500 20.47 22.03 20.68 0 0 0
28/10/2015
20.47
 60,200 18.64 20.47 18.80 0 0 0
27/10/2015
18.64
 9,700 18.96 18.96 17.84 0 0 0
26/10/2015
18.96
 5,700 18.70 19.02 18.53 0 0 0
23/10/2015
18.70
 6,100 18.70 19.02 17.94 0 0 0
22/10/2015
18.70
 2,100 18.59 18.70 17.19 0 0 0
21/10/2015
18.59
 7,800 18.43 18.59 18.05 0 0 0
20/10/2015
18.43
 11,700 18.70 18.80 18.27 0 1,000 -0.0
19/10/2015
18.70
 9,000 17.46 18.70 18.27 0 0 0
16/10/2015
17.46
 27,200 18.80 18.80 16.92 0 0 0
15/10/2015
18.80
 1,000 19.23 19.23 18.80 0 0 0
14/10/2015
19.23
 3,600 19.56 21.49 18.43 0 0 0
13/10/2015
19.56
 100 19.29 19.56 19.56 0 0 0
12/10/2015
19.29
 100 18.70 19.29 19.29 0 0 0
09/10/2015
18.70
 15,500 17.62 18.70 17.62 0 0 0
08/10/2015
17.62
 800 17.68 17.73 17.62 0 0 0
07/10/2015
17.68
 6,500 17.94 17.94 17.35 0 1,000 -0.0
06/10/2015
17.94
 3,900 17.84 18.27 17.19 0 500 -0.0
05/10/2015
17.84
 0 17.84 17.84 17.84 0 0 0
02/10/2015
17.84
 300 17.19 17.84 17.84 0 0 0
01/10/2015
17.19
 200 17.68 17.68 17.19 0 0 0
30/09/2015
17.68
 3,370 17.35 17.73 16.49 0 0 0
29/09/2015
17.35
 300 16.82 17.35 17.35 0 0 0
28/09/2015
16.82
 25,000 16.65 16.82 16.22 0 0 0
25/09/2015
16.65
 9,100 16.92 16.92 16.55 0 0 0
24/09/2015
16.92
 6,300 16.87 16.92 16.55 0 0 0
23/09/2015
16.87
 1,800 16.87 16.92 16.65 0 0 0
22/09/2015
16.87
 1,500 16.76 16.92 16.76 0 0 0
21/09/2015
16.76
 7,800 17.84 17.84 16.65 0 0 0
18/09/2015
17.84
 400 17.68 17.84 17.73 0 0 0
17/09/2015
17.68
 0 17.68 17.68 17.68 0 0 0
16/09/2015
17.68
 600 17.57 17.68 16.71 0 0 0
15/09/2015
17.57
 140 16.76 17.57 17.57 0 0 0
14/09/2015
16.76
 700 17.73 17.73 16.76 0 0 0
11/09/2015
17.73
 11,900 16.87 17.73 16.76 0 0 0
10/09/2015
16.87
 100 17.57 17.57 16.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |