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)
20/03/2017
20.44
 9,000 20.39 20.50 20.23 0 0 0
17/03/2017
20.23
 10,400 20.12 20.28 20.12 0 0 0
16/03/2017
20.39
 4,300 20.33 20.39 20.28 0 0 0
15/03/2017
20.55
 6,300 20.12 20.61 20.12 0 0 0
14/03/2017
20.66
 9,200 21.20 22.29 20.39 0 0 0
13/03/2017
20.77
 5,700 21.31 21.31 20.66 0 0 0
10/03/2017
21.10
 11,356 21.20 21.31 20.77 0 456 0.0
09/03/2017
21.20
 36,000 20.93 21.75 20.93 0 0 0
08/03/2017
20.66
 93,516 20.12 20.77 20.12 0 72,300 -2.7
07/03/2017
20.23
 15,220 20.28 20.28 20.12 0 5,000 -0.2
06/03/2017
20.33
 6,100 20.55 20.55 20.28 0 0 0
03/03/2017
20.39
 14,916 20.28 20.39 20.17 0 2,500 -0.1
02/03/2017
20.55
 3,400 20.39 20.55 20.28 0 0 0
01/03/2017
20.55
 3,100 20.44 20.55 20.39 0 0 0
28/02/2017
20.39
 7,100 20.55 20.66 20.39 0 0 0
27/02/2017
20.82
 8,700 20.82 20.88 20.44 0 0 0
24/02/2017
20.88
 17,500 20.93 20.93 20.66 0 0 0
23/02/2017
20.66
 22,300 20.66 20.88 20.55 0 0 0
22/02/2017
20.44
 12,200 20.39 20.82 20.28 0 0 0
21/02/2017
20.88
 7,229 20.39 20.88 20.33 0 0 0
20/02/2017
20.66
 17,000 20.01 20.66 20.01 0 0 0
17/02/2017
20.01
 7,600 20.12 20.39 19.84 0 0 0
16/02/2017
20.06
 15,100 20.01 20.55 20.01 0 0 0
15/02/2017
20.12
 9,300 20.06 20.39 19.90 0 0 0
14/02/2017
20.12
 19,300 20.01 20.12 19.84 0 0 0
13/02/2017
20.12
 22,300 20.17 20.39 20.06 0 0 0
10/02/2017
20.44
 13,300 20.23 20.44 20.12 0 0 0
09/02/2017
20.39
 17,200 20.39 20.44 20.28 0 0 0
08/02/2017
20.39
 5,211 20.61 20.66 20.39 0 0 0
07/02/2017
20.55
 13,000 20.55 20.66 20.44 0 0 0
06/02/2017
20.55
 4,200 20.50 20.93 20.39 0 0 0
03/02/2017
20.39
 6,900 20.55 20.66 20.39 0 0 0
02/02/2017
20.61
 1,700 20.82 20.82 20.44 0 0 0
25/01/2017
20.77
 4,700 20.12 20.77 20.12 0 0 0
24/01/2017
20.66
 5,100 20.66 20.66 20.66 0 0 0
23/01/2017
20.66
 4,000 21.15 21.15 20.66 0 0 0
20/01/2017
20.28
 1,100 20.28 20.28 20.28 0 0 0
19/01/2017
20.44
 0 20.44 20.44 20.44 0 0 0
18/01/2017
20.44
 2,400 20.66 20.66 20.44 0 0 0
17/01/2017
20.66
 5,600 20.66 20.66 20.66 0 0 0
16/01/2017
20.66
 6,300 20.71 20.71 20.66 0 0 0
13/01/2017
21.20
 13,700 20.93 21.20 20.66 8,700 0 0.3
12/01/2017
21.04
 300 20.99 21.04 20.99 0 0 0
11/01/2017
21.15
 2,100 20.93 21.31 20.93 0 0 0
10/01/2017
21.04
 3,500 21.15 21.15 20.93 300 0 0.0
09/01/2017
21.04
 4,700 20.66 21.04 20.66 0 0 0
06/01/2017
20.99
 8,400 20.44 21.20 20.44 3,000 0 0.1
05/01/2017
20.66
 800 20.39 20.66 20.39 0 0 0
04/01/2017
20.33
 1,010 20.33 20.33 20.33 0 0 0
03/01/2017
20.39
 3,709 21.10 21.15 20.39 0 0 0
30/12/2016
21.15
 0 21.15 21.15 21.15 0 0 0
29/12/2016
21.15
 8,300 20.93 21.15 20.77 0 0 0
28/12/2016
20.99
 3,500 20.77 21.10 20.77 0 0 0
27/12/2016
20.77
 4,500 20.55 20.77 20.33 0 0 0
26/12/2016
20.55
 8,710 20.77 20.93 20.55 0 0 0
23/12/2016
21.20
 5,809 21.48 21.48 20.71 0 0 0
22/12/2016
21.48
 2,300 20.93 21.58 20.93 0 0 0
21/12/2016
21.69
 2,800 20.93 21.69 20.82 0 0 0
20/12/2016
21.48
 0 21.48 21.48 21.48 0 0 0
19/12/2016
21.48
 2,600 21.10 21.48 20.93 0 0 0
16/12/2016
21.10
 10,100 21.20 21.64 20.99 0 0 0
15/12/2016
21.75
 500 21.48 21.75 21.48 0 0 0
14/12/2016
21.10
 4,300 20.71 21.10 20.71 0 0 0
13/12/2016
21.10
 28,310 20.93 21.20 20.66 0 0 0
12/12/2016
21.20
 9,560 21.48 21.48 21.20 0 0 0
09/12/2016
21.80
 2,100 21.48 21.80 21.48 0 0 0
08/12/2016
21.97
 22,200 22.02 22.02 21.48 0 0 0
07/12/2016
22.02
 13,440 21.53 22.13 21.53 8,900 0 0.4
06/12/2016
21.53
 5,000 21.80 21.80 21.53 0 0 0
05/12/2016
22.13
 16,100 22.07 22.18 21.20 13,800 0 0.6
02/12/2016
22.07
 18,120 22.07 22.07 21.80 14,000 0 0.6
01/12/2016
22.07
 2,300 22.02 22.07 21.86 0 0 0
30/11/2016
22.02
 1,940 21.75 22.02 21.48 0 0 0
29/11/2016
21.75
 25,620 21.75 21.75 21.75 0 0 0
28/11/2016
21.75
 9,910 21.91 21.91 21.75 0 0 0
25/11/2016
21.91
 1,900 22.02 22.02 21.91 0 0 0
24/11/2016
22.02
 14,800 21.80 22.02 21.80 0 0 0
23/11/2016
22.02
 11,510 21.91 22.02 21.75 0 0 0
22/11/2016
21.91
 30,050 22.07 22.07 21.91 0 0 0
21/11/2016
22.35
 6,000 22.07 22.35 22.02 0 0 0
18/11/2016
22.29
 4,100 22.29 22.29 22.24 0 0 0
17/11/2016
22.45
 10,000 22.56 22.56 22.13 0 0 0
16/11/2016
22.51
 14,500 22.73 22.73 22.24 0 0 0
15/11/2016
22.40
 23,400 22.02 22.51 22.02 0 0 0
14/11/2016
22.13
 13,100 22.40 22.40 22.02 0 0 0
11/11/2016
22.56
 13,924 22.73 22.73 22.24 0 0 0
10/11/2016
22.73
 9,030 22.78 22.78 22.40 0 0 0
09/11/2016
22.29
 61,120 22.56 22.56 21.86 0 0 0
08/11/2016
22.62
 15,100 22.84 22.84 22.62 0 0 0
07/11/2016
22.84
 11,900 22.89 22.89 22.51 0 0 0
04/11/2016
22.94
 14,200 23.00 23.00 22.56 0 0 0
03/11/2016
23.00
 20,000 22.84 23.00 22.45 0 0 0
02/11/2016
23.11
 64,700 23.11 23.16 22.84 43,800 0 1.9
01/11/2016
23.11
 25,246 23.27 23.27 23.11 6,200 0 0.3
31/10/2016
23.27
 29,930 23.60 23.60 23.11 0 0 0
28/10/2016
23.60
 68,410 23.16 23.92 23.16 0 0 0
27/10/2016
23.22
 10,400 23.38 23.38 23.11 0 0 0
26/10/2016
23.65
 110,430 23.11 24.25 23.11 0 0 0
25/10/2016
22.94
 43,416 23.00 23.00 22.29 3,600 0 0.2
24/10/2016
23.00
 33,580 23.22 23.22 22.84 0 0 0

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