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
(2024-10-15) 		1 1.74% 3,800 0 0
57.40
58.50
58.50
2 tháng
(2024-09-16) 		1 1.74% 3,900 0 0
57.40
58.50
58.50
3 tháng
(2024-08-16) 		2 3.54% 12,800 0 0
56.50
58.50
58.50
6 tháng
(2024-05-20) 		11.30 23.94% 44,000 -100 -0.0
45.94
58.50
58.50
12 tháng
(2023-11-20) 		12.47 27.08% 2,089,466 -3,010 -0.1
45.06
58.50
58.50
24 tháng
(2022-11-25) 		10.98 23.10% 7,719,763 -6,727 -0.3
44.50
58.50
58.50
36 tháng
(2021-11-30) 		15.84 37.14% 10,020,175 -6,727 -0.3
35.96
62.36
58.50
60 tháng
(2019-12-11) 		36.77 169.22% 14,220,738 -195,755 -4.5
17.31
62.36
58.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2012
5.60
 2,700 5.56 5.60 5.56 1,700 2,600 -0.0
18/06/2012
5.56
 0 5.56 5.56 5.56 0 0 0
15/06/2012
5.56
 100 5.35 5.56 5.56 100 0 0.0
14/06/2012
5.35
 200 5.62 5.62 5.35 0 0 0
13/06/2012
5.62
 3,100 5.29 5.62 4.94 100 0 0.0
12/06/2012
5.29
 0 5.29 5.29 5.29 0 0 0
11/06/2012
5.29
 0 5.29 5.29 5.29 0 0 0
08/06/2012
5.29
 0 5.19 5.29 5.29 0 0 0
07/06/2012
5.19
 400 5.56 5.56 5.19 400 0 0.0
06/06/2012
5.56
 100 5.62 5.62 5.56 0 0 0
05/06/2012
5.62
 100 5.29 5.62 5.62 100 0 0.0
04/06/2012
5.29
 0 5.29 5.29 5.29 0 0 0
01/06/2012
5.29
 37,500 4.96 5.29 4.67 1,000 0 0.0
31/05/2012
4.96
 0 4.96 4.96 4.96 0 0 0
30/05/2012
4.96
 2,000 5.00 5.00 4.96 0 0 0
29/05/2012
5.00
 1,700 5.33 5.41 4.96 200 0 0.0
28/05/2012
5.33
 300 5.15 5.33 5.33 300 0 0.0
25/05/2012
5.15
 3,100 4.84 5.15 4.84 0 0 0
24/05/2012
4.84
 4,700 4.71 4.84 4.84 0 0 0
23/05/2012
4.71
 6,800 4.84 4.84 4.57 0 0 0
22/05/2012
4.84
 500 4.76 4.84 4.84 0 0 0
21/05/2012
4.76
 3,600 4.94 5.27 4.76 100 100 0
18/05/2012
4.94
 300 4.69 4.94 4.69 0 100 -0.0
17/05/2012
4.69
 2,400 4.76 5.09 4.69 100 100 0
16/05/2012
4.76
 5,100 5.04 5.23 4.76 0 0 0
15/05/2012
5.04
 1,200 5.35 5.35 5.04 0 0 0
14/05/2012
5.35
 1,500 5.46 5.46 4.96 0 0 0
11/05/2012
5.46
 1,100 5.35 5.46 5.04 0 0 0
10/05/2012
5.35
 2,300 5.29 5.35 5.25 0 0 0
09/05/2012
5.29
 200 5.58 5.74 5.29 0 0 0
08/05/2012
5.58
 0 5.58 5.58 5.58 0 0 0
07/05/2012
5.58
 7,100 5.41 5.58 5.25 0 0 0
04/05/2012
5.41
 800 5.27 5.41 5.13 0 0 0
03/05/2012
5.27
 6,600 5.27 5.27 5.15 200 900 -0.0
02/05/2012
5.27
 1,900 5.31 5.31 5.02 0 100 -0.0
27/04/2012
5.31
 1,000 5.35 5.35 4.98 100 0 0.0
26/04/2012
5.35
 100 5.17 5.35 5.35 100 0 0.0
25/04/2012
5.17
 2,700 4.92 5.17 4.92 0 0 0
24/04/2012
4.92
 1,100 4.65 4.92 4.43 200 0 0.0
23/04/2012
4.65
 2,700 4.36 4.65 4.57 100 500 -0.0
20/04/2012
4.36
 5,600 4.47 4.71 4.36 0 5,000 -0.1
19/04/2012
4.47
 100 4.63 4.63 4.47 0 0 0
18/04/2012
4.63
 2,100 4.63 4.63 4.63 0 0 0
17/04/2012
4.63
 100 4.59 4.63 4.63 0 0 0
16/04/2012
4.59
 1,500 4.55 4.84 4.59 500 0 0.0
13/04/2012
4.55
 0 4.55 4.55 4.55 0 0 0
12/04/2012
4.55
 20,200 4.59 4.84 4.55 1,100 0 0.0
11/04/2012
4.59
 300 4.69 4.74 4.59 0 0 0
10/04/2012
4.69
 200 4.34 4.69 4.45 100 0 0.0
09/04/2012
4.34
 700 4.55 4.74 4.34 100 0 0.0
06/04/2012
4.55
 2,800 4.34 4.63 4.53 100 0 0.0
05/04/2012
4.34
 200 4.34 4.61 4.34 100 0 0.0
04/04/2012
4.34
 4,100 4.24 4.43 4.24 500 0 0.0
03/04/2012
4.24
 1,200 4.43 4.71 4.24 200 0 0.0
30/03/2012
4.43
 1,000 4.74 4.74 4.43 100 0 0.0
29/03/2012
4.74
 300 4.53 4.74 4.32 0 0 0
28/03/2012
4.53
 14,000 4.74 4.74 4.53 0 0 0
27/03/2012
4.74
 2,500 4.92 4.92 4.74 0 0 0
26/03/2012
4.92
 14,500 4.69 4.92 4.61 100 4,000 -0.1
23/03/2012
4.69
 10,700 4.41 4.69 4.43 5,500 0 0.1
22/03/2012
4.41
 3,900 4.41 4.41 4.41 0 0 0
21/03/2012
4.41
 600 4.36 4.41 4.41 0 0 0
20/03/2012
4.36
 2,000 4.41 4.41 4.36 0 0 0
19/03/2012
4.41
 3,700 4.18 4.41 4.14 0 0 0
16/03/2012
4.18
 2,800 4.22 4.41 4.12 0 0 0
15/03/2012
4.22
 12,700 3.97 4.22 4.12 100 0 0.0
14/03/2012
3.97
 2,100 4.26 4.26 3.95 0 0 0
13/03/2012
4.26
 5,800 3.97 4.26 4.14 100 0 0.0
12/03/2012
3.97
 200 3.97 4.04 3.97 0 0 0
09/03/2012
3.97
 18,200 4.16 4.30 3.91 1,600 10,000 -0.2
08/03/2012
4.16
 1,200 3.93 4.16 3.77 0 0 0
07/03/2012
3.93
 2,600 3.93 3.93 3.93 0 2,100 -0.0
06/03/2012
3.93
 16,600 4.16 4.16 3.56 100 0 0.0
05/03/2012
4.16
 24,300 4.14 4.16 3.62 200 0 0.0
02/03/2012
4.14
 13,600 4.01 4.18 3.66 200 0 0.0
01/03/2012
4.01
 6,300 4.12 4.12 3.79 1,300 0 0.0
29/02/2012
4.12
 3,200 3.99 4.12 3.75 0 0 0
28/02/2012
3.99
 5,200 4.16 4.18 3.91 500 0 0.0
27/02/2012
4.16
 4,300 4.57 4.57 4.14 100 0 0.0
24/02/2012
4.57
 1,900 4.53 4.57 4.08 1,000 0 0.0
23/02/2012
4.53
 900 4.28 4.53 4.32 800 0 0.0
22/02/2012
4.28
 3,400 4.04 4.28 4.22 100 0 0.0
21/02/2012
4.04
 100 4.18 4.18 4.04 0 0 0
20/02/2012
4.18
 14,800 3.91 4.18 4.16 1,000 0 0.0
17/02/2012
3.91
 1,200 3.71 3.91 3.91 100 0 0.0
16/02/2012
3.71
 1,500 3.83 3.83 3.62 0 0 0
15/02/2012
3.83
 1,400 3.93 4.16 3.81 0 0 0
14/02/2012
3.93
 1,800 3.93 4.41 3.93 0 0 0
13/02/2012
3.93
 9,700 3.91 4.20 3.93 0 0 0
10/02/2012
3.91
 7,000 3.91 4.12 3.73 100 0 0.0
09/02/2012
3.91
 17,100 4.10 4.10 3.83 100 0 0.0
08/02/2012
4.10
 3,800 3.85 4.10 3.71 600 0 0.0
07/02/2012
3.85
 1,800 3.56 3.85 3.60 100 0 0.0
06/02/2012
3.56
 4,700 3.75 3.75 3.56 0 0 0
03/02/2012
3.75
 11,600 3.99 4.26 3.75 0 0 0
02/02/2012
3.99
 1,000 3.71 3.99 3.99 1,000 0 0.0
01/02/2012
3.71
 6,900 3.52 3.75 3.71 0 0 0
31/01/2012
3.52
 8,000 3.29 3.52 3.52 0 0 0
30/01/2012
3.29
 500 3.09 3.29 3.29 0 0 0
20/01/2012
3.09
 4,100 2.96 3.09 3.09 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |