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)
29/12/2017
17.16
 200 16.89 17.16 16.89 0 0 0
28/12/2017
16.96
 8,400 16.96 16.96 16.96 0 0 0
27/12/2017
16.96
 5,500 17.02 17.02 16.96 2,700 0 0.1
26/12/2017
17.02
 14,500 17.16 17.16 17.02 5,000 0 0.1
25/12/2017
17.36
 7,404 17.29 17.36 16.96 3,500 0 0.1
22/12/2017
16.89
 1,650 17.29 17.29 16.89 0 0 0
21/12/2017
17.43
 1,300 17.43 17.43 17.29 0 0 0
20/12/2017
17.43
 1,700 18.10 18.10 17.43 0 0 0
19/12/2017
17.43
 1,500 17.09 17.43 17.09 0 0 0
18/12/2017
17.29
 200 17.29 17.29 17.29 0 0 0
15/12/2017
17.76
 2,410 17.16 17.76 17.02 0 1,000 0.0
14/12/2017
17.16
 9,000 17.23 17.23 17.16 0 1,000 0.0
13/12/2017
17.23
 6,320 17.16 17.23 17.09 1,000 2,000 0.0
12/12/2017
17.16
 18,080 17.09 17.23 17.02 200 0 0.0
11/12/2017
17.23
 20 17.23 17.23 17.23 0 0 0
08/12/2017
17.23
 5,600 17.29 17.29 17.09 0 900 0.0
07/12/2017
17.29
 2,600 17.16 17.29 17.16 0 100 0.0
06/12/2017
17.29
 2,914 17.29 17.29 17.16 0 0 0
05/12/2017
17.29
 27,120 17.29 17.36 17.29 0 1,100 0.0
04/12/2017
17.36
 9,820 17.23 17.36 17.23 0 0 0
01/12/2017
17.36
 9,600 17.29 17.43 17.23 0 700 0.0
30/11/2017
17.36
 460 17.36 17.36 17.36 0 0 0
29/11/2017
17.43
 35,000 17.29 17.49 17.16 0 800 0.0
28/11/2017
17.43
 1,900 17.23 17.43 17.16 0 100 0.0
27/11/2017
17.43
 1,920 17.09 17.43 17.09 0 100 0.0
24/11/2017
17.43
 2,800 17.29 17.43 17.09 0 100 0.0
23/11/2017
17.29
 4,020 17.36 17.36 17.29 0 0 0
22/11/2017
17.36
 900 17.43 17.43 17.36 0 0 0
21/11/2017
17.49
 1,110 17.49 17.49 17.49 0 500 0.0
20/11/2017
17.49
 108,500 17.43 17.69 17.29 0 2,000 -0.1
17/11/2017
17.43
 24,980 17.36 17.43 17.29 0 0 0
16/11/2017
17.49
 4,800 17.36 17.49 17.36 0 1,100 0.0
15/11/2017
17.43
 7,123 17.29 17.49 17.29 0 1,400 0.0
14/11/2017
17.49
 9,600 17.29 17.49 17.29 0 1,100 0.0
13/11/2017
17.43
 2,570 17.43 17.43 17.36 0 500 0.0
10/11/2017
17.29
 1,980 17.43 17.56 17.29 0 600 0.0
09/11/2017
17.36
 17,600 17.16 17.36 17.16 100 0 0.0
08/11/2017
17.23
 7,800 17.09 17.23 17.09 0 0 0
07/11/2017
17.29
 0 17.29 17.29 17.29 0 0 0
06/11/2017
17.29
 10,000 17.36 17.36 17.29 0 0 0
03/11/2017
17.43
 2,260 17.43 17.43 17.43 0 1,000 0.0
02/11/2017
17.49
 3,500 16.96 17.49 16.96 0 1,900 0.0
01/11/2017
17.29
 17,800 17.09 17.43 17.09 0 900 0.0
31/10/2017
17.29
 8,000 17.43 17.43 17.16 0 0 0
30/10/2017
17.69
 400 17.29 17.69 17.29 0 100 0.0
27/10/2017
17.76
 7,600 17.76 17.76 17.76 0 0 0
26/10/2017
17.83
 14,100 17.76 17.83 17.76 0 2,000 -0.1
25/10/2017
17.83
 16,200 17.43 17.83 17.43 0 2,000 -0.1
24/10/2017
17.43
 8,900 16.96 17.43 16.82 0 900 0.0
23/10/2017
17.43
 3,600 17.09 17.43 16.96 0 100 0.0
20/10/2017
17.43
 14,502 17.43 17.43 17.43 0 0 0
19/10/2017
17.43
 1,500 17.43 17.43 17.43 0 0 0
18/10/2017
17.43
 7,400 17.43 17.49 17.43 2,500 400 0.1
17/10/2017
17.43
 2,100 17.49 17.49 17.43 0 100 0.0
16/10/2017
17.49
 23,140 17.56 17.56 17.16 0 1,000 0.0
13/10/2017
17.56
 3,000 17.56 17.56 17.56 0 500 0.0
12/10/2017
17.56
 2,100 17.56 17.63 17.56 0 1,000 0.0
11/10/2017
17.56
 3,660 17.56 17.63 17.56 0 500 0.0
10/10/2017
17.63
 2,510 17.56 17.63 17.49 0 500 0.0
09/10/2017
17.56
 5,900 17.63 17.63 17.23 0 0 0
06/10/2017
17.56
 2,500 17.63 17.63 17.56 0 500 0.0
05/10/2017
17.63
 9,500 17.09 17.63 17.09 0 0 0
04/10/2017
17.63
 2,800 17.23 17.76 17.23 0 500 0.0
03/10/2017
17.49
 10,107 17.56 17.76 17.49 0 500 0.0
02/10/2017
17.56
 15,900 17.49 17.76 17.49 0 400 0.0
29/09/2017
17.56
 19,500 17.63 17.83 17.56 0 400 0.0
28/09/2017
17.63
 3,728 17.83 17.83 17.63 300 400 0.0
27/09/2017
17.76
 16,300 17.69 17.96 17.56 0 400 0.0
26/09/2017
17.90
 3,900 17.83 17.90 17.83 0 400 0.0
25/09/2017
17.83
 1,400 17.96 17.96 17.83 0 0 0
22/09/2017
17.83
 9,200 17.56 17.96 16.02 0 1,600 0.0
21/09/2017
17.76
 40,900 18.10 18.10 17.76 0 0 0
20/09/2017
18.10
 18,300 18.10 18.10 18.03 0 0 0
19/09/2017
18.43
 14,700 18.03 18.43 18.03 0 400 0.0
18/09/2017
18.43
 38,940 18.57 18.57 18.10 0 100 0.0
15/09/2017
18.43
 147,040 18.16 18.63 18.16 0 800 0.0
14/09/2017
18.16
 31,500 18.03 18.16 17.90 0 600 0.0
13/09/2017
17.90
 13,200 17.90 17.90 17.76 0 0 0
12/09/2017
18.10
 9,300 17.96 18.10 17.63 0 0 0
11/09/2017
18.30
 11,100 18.43 18.43 17.96 0 0 0
08/09/2017
18.43
 4,800 17.90 18.43 17.90 0 0 0
07/09/2017
18.77
 1,080 18.77 18.77 18.77 0 1,000 0.0
06/09/2017
18.30
 13,000 18.43 18.43 18.10 0 400 0.0
05/09/2017
18.43
 9,100 18.36 18.43 18.10 0 800 0.0
01/09/2017
18.43
 1,800 18.10 18.43 18.10 0 0 0
31/08/2017
18.50
 16,600 18.30 18.50 17.83 0 0 0
30/08/2017
18.50
 14,220 18.30 18.50 18.30 0 0 0
29/08/2017
18.50
 4,800 18.50 18.50 18.43 0 0 0
28/08/2017
18.50
 8,200 18.30 18.63 18.30 0 0 0
25/08/2017
18.23
 3,240 18.16 18.77 18.16 0 0 0
24/08/2017
18.50
 10,848 18.16 18.70 18.16 0 0 0
23/08/2017
18.57
 10,100 18.50 18.63 18.50 0 0 0
22/08/2017
18.70
 4,600 18.43 18.70 18.43 0 0 0
21/08/2017
18.70
 7,020 18.23 18.70 18.10 0 0 0
18/08/2017
18.70
 12,800 18.30 18.70 17.83 0 0 0
17/08/2017
18.50
 26,608 18.70 18.77 17.43 0 480 0.0
16/08/2017
18.70
 26,630 18.77 18.77 18.70 0 0 0
15/08/2017
18.70
 26,420 18.77 18.83 18.70 0 0 0
14/08/2017
19.04
 5,500 18.77 19.04 18.57 0 0 0
11/08/2017
18.77
 21,401 18.63 18.77 18.63 0 0 0

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