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) |
| 21/03/2017 |
-0.50 (1.33%)
|
37,300.00 | 37,600.00 | 37,100.00 | 37,100.00 | 0.00 | 10,255.00 | 382,047.00 |
| 20/03/2017 | +
0.40 (1.08%)
|
37,500.00 | 37,700.00 | 37,200.00 | 37,600.00 | 0.00 | 9,000.00 | 337,790.00 |
| 17/03/2017 |
-0.30 (0.80%)
|
37,000.00 | 37,300.00 | 37,000.00 | 37,200.00 | 0.00 | 10,400.00 | 386,470.00 |
| 16/03/2017 |
-0.30 (0.79%)
|
37,400.00 | 37,500.00 | 37,300.00 | 37,500.00 | 0.00 | 4,300.00 | 160,810.00 |
| 15/03/2017 |
-
|
37,000.00 | 37,900.00 | 37,000.00 | 37,800.00 | 0.00 | 6,300.00 | 234,660.00 |
| 14/03/2017 |
-0.20 (0.52%)
|
39,000.00 | 41,000.00 | 37,500.00 | 38,000.00 | 0.00 | 9,200.00 | 353,260.00 |
| 13/03/2017 |
-0.60 (1.55%)
|
39,200.00 | 39,200.00 | 38,000.00 | 38,200.00 | 0.00 | 5,700.00 | 220,700.00 |
| 10/03/2017 |
-0.20 (0.51%)
|
39,000.00 | 39,200.00 | 38,200.00 | 38,800.00 | 0.00 | 11,356.00 | 441,898.80 |
| 09/03/2017 | +
1.00 (2.63%)
|
38,500.00 | 40,000.00 | 38,500.00 | 39,000.00 | 0.00 | 36,000.00 | 1,408,780.00 |
| 08/03/2017 | +
0.80 (2.15%)
|
37,000.00 | 38,200.00 | 37,000.00 | 38,000.00 | 0.00 | 93,516.00 | 3,479,368.00 |
| 07/03/2017 |
-0.20 (0.53%)
|
37,300.00 | 37,300.00 | 37,000.00 | 37,200.00 | 0.00 | 15,220.00 | 565,320.00 |
| 06/03/2017 |
-0.10 (0.27%)
|
37,800.00 | 37,800.00 | 37,300.00 | 37,400.00 | 0.00 | 6,100.00 | 228,080.00 |
| 03/03/2017 |
-0.30 (0.79%)
|
37,300.00 | 37,500.00 | 37,100.00 | 37,500.00 | 0.00 | 14,916.00 | 558,302.00 |
| 02/03/2017 |
0.00 (0.00%)
|
37,500.00 | 37,800.00 | 37,300.00 | 37,800.00 | 0.00 | 3,400.00 | 127,130.00 |
| 01/03/2017 | +
0.30 (0.80%)
|
37,600.00 | 37,800.00 | 37,500.00 | 37,800.00 | 0.00 | 3,100.00 | 116,380.00 |
| 28/02/2017 |
-
|
37,800.00 | 38,000.00 | 37,500.00 | 37,500.00 | 0.00 | 7,100.00 | 268,260.00 |
| 27/02/2017 |
-0.10 (0.26%)
|
38,300.00 | 38,400.00 | 37,600.00 | 38,300.00 | 0.00 | 8,700.00 | 331,650.00 |
| 24/02/2017 | +
0.40 (1.05%)
|
38,500.00 | 38,500.00 | 38,000.00 | 38,400.00 | 0.00 | 17,500.00 | 667,410.00 |
| 23/02/2017 | +
0.40 (1.06%)
|
38,000.00 | 38,400.00 | 37,800.00 | 38,000.00 | 0.00 | 22,300.00 | 848,180.00 |
| 22/02/2017 |
-0.80 (2.08%)
|
37,500.00 | 38,300.00 | 37,300.00 | 37,600.00 | 0.00 | 12,200.00 | 459,370.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.