S55 (
HNX
)
22.60
()
- Công ty Cổ phần Sông Đà 505
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 08/03/2016 |
-0.20 (0.51%)
|
39,000.00 | 39,200.00 | 38,500.00 | 39,000.00 | 0.00 | 43,700.00 | 1,697,330.00 |
| 07/03/2016 |
-1.00 (2.49%)
|
40,200.00 | 40,500.00 | 39,200.00 | 39,200.00 | 0.00 | 97,000.00 | 3,843,850.00 |
| 04/03/2016 |
-0.10 (0.25%)
|
39,500.00 | 40,800.00 | 39,300.00 | 40,200.00 | 0.00 | 147,950.00 | 5,934,240.00 |
| 03/03/2016 | +
0.60 (1.51%)
|
40,400.00 | 41,300.00 | 39,800.00 | 40,300.00 | 0.00 | 82,750.00 | 3,349,340.00 |
| 02/03/2016 | +
2.10 (5.59%)
|
37,600.00 | 39,900.00 | 37,600.00 | 39,700.00 | 0.00 | 131,900.00 | 5,172,930.00 |
| 01/03/2016 |
-1.40 (3.59%)
|
38,800.00 | 38,800.00 | 37,300.00 | 37,600.00 | 0.00 | 200,100.00 | 7,544,390.00 |
| 29/02/2016 |
-1.30 (3.23%)
|
40,000.00 | 40,000.00 | 38,400.00 | 39,000.00 | 0.00 | 80,400.00 | 3,139,210.00 |
| 26/02/2016 |
-0.40 (0.98%)
|
42,800.00 | 43,000.00 | 40,000.00 | 40,300.00 | 0.00 | 183,600.00 | 7,515,050.00 |
| 25/02/2016 |
-
|
40,000.00 | 40,700.00 | 38,500.00 | 40,700.00 | 0.00 | 389,750.00 | 15,748,555.00 |
| 24/02/2016 | +
1.20 (3.35%)
|
36,000.00 | 37,000.00 | 35,800.00 | 37,000.00 | 0.00 | 64,266.00 | 2,322,675.40 |
| 23/02/2016 |
-0.10 (0.28%)
|
35,800.00 | 36,100.00 | 35,700.00 | 35,800.00 | 0.00 | 16,900.00 | 605,350.00 |
| 22/02/2016 | +
0.10 (0.28%)
|
35,600.00 | 35,900.00 | 35,500.00 | 35,900.00 | 0.00 | 11,300.00 | 402,230.00 |
| 19/02/2016 |
0.00 (0.00%)
|
35.90 | 35.90 | 35.80 | 35.80 | 35.81 | 19,400.00 | 694,660.00 |
| 18/02/2016 |
0.00 (0.00%)
|
35,800.00 | 36,000.00 | 35,800.00 | 35,800.00 | 0.00 | 18,400.00 | 658,900.00 |
| 17/02/2016 |
-1.20 (3.24%)
|
36,000.00 | 36,100.00 | 35,200.00 | 35,800.00 | 0.00 | 18,000.00 | 644,400.00 |
| 16/02/2016 | +
0.70 (1.93%)
|
36,200.00 | 37,000.00 | 36,000.00 | 37,000.00 | 0.00 | 4,900.00 | 177,820.00 |
| 15/02/2016 |
-0.30 (0.82%)
|
36,400.00 | 36,400.00 | 35,700.00 | 36,300.00 | 0.00 | 900.00 | 32,600.00 |
| 05/02/2016 | +
0.30 (0.83%)
|
36.10 | 36.60 | 36.10 | 36.60 | 36.10 | 400.00 | 14,490.00 |
| 04/02/2016 |
-0.10 (0.27%)
|
36,300.00 | 36,400.00 | 36,000.00 | 36,400.00 | 0.00 | 4,334.00 | 156,152.00 |
| 03/02/2016 |
-
|
36,300.00 | 36,400.00 | 36,000.00 | 36,400.00 | 0.00 | 4,334.00 | 156,152.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.