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
66
2 tháng
(2026-08-05) 		-6.10 -9.24% 7,700 0 0
54.50
66
66
3 tháng
(2026-07-06) 		-0.10 -0.17% 9,100 0 0
54.50
66
66
6 tháng
(2026-04-07) 		-3.62 -5.70% 16,500 0 0
54.50
67
66
12 tháng
(2025-10-09) 		4.20 7.53% 50,500 -1,800 -0.1
54.43
67
66
24 tháng
(2024-10-14) 		4.71 8.53% 352,598 -17,400 -0.9
44.92
67.29
66
36 tháng
(2023-10-20) 		13.38 28.76% 3,280,195 -17,510 -0.9
43.25
67.29
66
60 tháng
(2021-11-01) 		20.83 53.31% 8,670,473 -16,227 -0.9
34.52
67.29
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2012
5.24
 1,100 5.04 5.24 4.84 0 0 0
10/05/2012
5.14
 2,300 5.04 5.14 5.04 0 0 0
09/05/2012
5.08
 200 5.51 5.51 5.08 0 0 0
08/05/2012
5.36
 0 5.36 5.36 5.36 0 0 0
07/05/2012
5.36
 7,100 5.04 5.36 5.04 0 0 0
04/05/2012
5.20
 800 4.92 5.20 4.92 0 0 0
03/05/2012
5.06
 6,600 5.06 5.06 4.94 200 900 0.0
02/05/2012
5.06
 1,900 5.10 5.10 4.82 0 100 0.0
27/04/2012
5.10
 1,000 4.78 5.12 4.78 100 0 0.0
26/04/2012
5.14
 100 5.14 5.14 5.14 100 0 0.0
25/04/2012
4.96
 2,700 4.72 4.96 4.72 0 0 0
24/04/2012
4.72
 1,100 4.72 4.72 4.25 200 0 0.0
23/04/2012
4.47
 2,700 4.45 4.47 4.39 100 500 0.0
20/04/2012
4.19
 5,600 4.45 4.53 4.19 0 5,000 -0.1
19/04/2012
4.29
 100 4.29 4.29 4.29 0 0 0
18/04/2012
4.45
 2,100 4.45 4.45 4.45 0 0 0
17/04/2012
4.45
 100 4.45 4.45 4.45 0 0 0
16/04/2012
4.41
 1,500 4.64 4.64 4.41 500 0 0.0
13/04/2012
4.37
 0 4.37 4.37 4.37 0 0 0
12/04/2012
4.37
 20,200 4.62 4.64 4.37 1,100 0 0.0
11/04/2012
4.41
 300 4.55 4.55 4.41 0 0 0
10/04/2012
4.51
 200 4.27 4.51 4.27 100 0 0.0
09/04/2012
4.17
 700 4.55 4.55 4.17 100 0 0.0
06/04/2012
4.37
 2,800 4.35 4.45 4.35 100 0 0.0
05/04/2012
4.17
 200 4.43 4.43 4.17 100 0 0.0
04/04/2012
4.17
 4,100 4.07 4.25 4.07 500 0 0.0
03/04/2012
4.07
 1,200 4.53 4.53 4.07 200 0 0.0
30/03/2012
4.25
 1,000 4.55 4.55 4.25 100 0 0.0
29/03/2012
4.55
 300 4.15 4.55 4.15 0 0 0
28/03/2012
4.35
 14,000 4.45 4.55 4.35 0 0 0
27/03/2012
4.55
 2,500 4.56 4.56 4.55 0 0 0
26/03/2012
4.72
 14,500 4.43 4.72 4.43 100 4,000 -0.1
23/03/2012
4.51
 10,700 4.25 4.51 4.25 5,500 0 0.1
22/03/2012
4.23
 3,900 4.23 4.23 4.23 0 0 0
21/03/2012
4.23
 600 4.23 4.23 4.23 0 0 0
20/03/2012
4.19
 2,000 4.19 4.19 4.19 0 0 0
19/03/2012
4.23
 3,700 3.97 4.23 3.97 0 0 0
16/03/2012
4.01
 2,800 4.23 4.23 3.95 0 0 0
15/03/2012
4.05
 12,700 3.95 4.05 3.95 100 0 0.0
14/03/2012
3.81
 2,100 3.81 3.81 3.79 0 0 0
13/03/2012
4.09
 5,800 3.97 4.09 3.97 100 0 0.0
12/03/2012
3.81
 200 3.87 3.87 3.81 0 0 0
09/03/2012
3.81
 18,200 3.99 4.13 3.75 1,600 10,000 -0.2
08/03/2012
3.99
 1,200 3.64 3.99 3.62 0 0 0
07/03/2012
3.77
 2,600 3.77 3.77 3.77 0 2,100 0.0
06/03/2012
3.77
 16,600 3.64 3.93 3.42 100 0 0.0
05/03/2012
3.99
 24,300 3.85 3.99 3.48 200 0 0.0
02/03/2012
3.97
 13,600 3.77 4.01 3.52 200 0 0.0
01/03/2012
3.85
 6,300 3.79 3.85 3.64 1,300 0 0.0
29/02/2012
3.95
 3,200 3.72 3.95 3.60 0 0 0
28/02/2012
3.83
 5,200 4.01 4.01 3.75 500 0 0.0
27/02/2012
3.99
 4,300 4.25 4.25 3.97 100 0 0.0
24/02/2012
4.39
 1,900 3.91 4.39 3.91 1,000 0 0.0
23/02/2012
4.35
 900 4.15 4.35 4.15 800 0 0.0
22/02/2012
4.11
 3,400 4.05 4.11 4.05 100 0 0.0
21/02/2012
3.87
 100 3.87 3.87 3.87 0 0 0
20/02/2012
4.01
 14,800 4.01 4.01 3.99 1,000 0 0.0
17/02/2012
3.75
 1,200 3.75 3.75 3.75 100 0 0.0
16/02/2012
3.56
 1,500 3.56 3.56 3.48 0 0 0
15/02/2012
3.68
 1,400 3.66 3.99 3.66 0 0 0
14/02/2012
3.77
 1,800 4.23 4.23 3.77 0 0 0
13/02/2012
3.77
 9,700 3.99 4.03 3.77 0 0 0
10/02/2012
3.75
 7,000 3.58 3.95 3.58 100 0 0.0
09/02/2012
3.75
 17,100 3.68 3.85 3.68 100 0 0.0
08/02/2012
3.93
 3,800 3.93 3.93 3.56 600 0 0.0
07/02/2012
3.70
 1,800 3.46 3.70 3.46 100 0 0.0
06/02/2012
3.42
 4,700 3.42 3.46 3.42 0 0 0
03/02/2012
3.60
 11,600 4.09 4.09 3.60 0 0 0
02/02/2012
3.83
 1,000 3.83 3.83 3.83 1,000 0 0.0
01/02/2012
3.56
 6,900 3.60 3.60 3.56 0 0 0
31/01/2012
3.38
 8,000 3.38 3.38 3.38 0 0 0
30/01/2012
3.16
 500 3.16 3.16 3.16 0 0 0
20/01/2012
2.96
 4,100 2.96 2.96 2.96 0 100 0.0
19/01/2012
2.85
 3,300 2.89 2.89 2.83 0 0 0
18/01/2012
2.71
 1,200 2.71 2.71 2.71 0 0 0
17/01/2012
2.83
 1,300 2.83 2.83 2.83 0 0 0
16/01/2012
3.06
 3,000 2.79 3.06 2.79 0 0 0
13/01/2012
2.87
 3,700 2.87 2.87 2.87 0 0 0
12/01/2012
2.67
 1,000 2.77 2.77 2.67 0 0 0
11/01/2012
2.81
 500 2.81 2.81 2.81 0 0 0
10/01/2012
2.96
 5,500 2.96 2.96 2.96 0 5,500 -0.1
09/01/2012
2.96
 100 2.96 2.96 2.96 0 0 0
06/01/2012
2.96
 2,000 2.96 2.96 2.96 0 0 0
05/01/2012
2.87
 200 2.87 2.87 2.87 0 0 0
04/01/2012
2.87
 100 2.87 2.87 2.87 0 100 0.0
03/01/2012
2.69
 1,100 2.69 2.69 2.69 0 0 0
30/12/2011
2.67
 11,800 2.94 2.94 2.67 100 0 0.0
29/12/2011
2.77
 1,000 2.77 2.77 2.77 0 0 0
28/12/2011
2.83
 400 2.83 2.83 2.83 0 0 0
27/12/2011
2.96
 10,200 2.61 2.96 2.61 500 500 0
26/12/2011
2.79
 5,000 2.85 2.85 2.79 0 0 0
23/12/2011
2.98
 0 2.98 2.98 2.98 0 0 0
22/12/2011
2.98
 0 2.98 2.98 2.98 0 0 0
21/12/2011
2.98
 0 2.98 2.98 2.98 0 0 0
20/12/2011
2.96
 8,200 3.06 3.06 2.96 0 0 0
19/12/2011
3.18
 1,000 3.18 3.18 3.18 0 0 0
16/12/2011
3.18
 100 3.18 3.18 3.18 0 0 0
15/12/2011
2.98
 4,300 3.04 3.04 2.98 100 0 0.0
14/12/2011
3.00
 0 3.00 3.00 3.00 0 0 0
13/12/2011
3.00
 200 3.00 3.00 3.00 0 0 0

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