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) |
| 21/02/2017 | +
0.40 (1.05%)
|
37,500.00 | 38,400.00 | 37,400.00 | 38,400.00 | 0.00 | 7,229.00 | 273,396.50 |
| 20/02/2017 |
-
|
36,800.00 | 38,000.00 | 36,800.00 | 38,000.00 | 0.00 | 17,000.00 | 636,790.00 |
| 17/02/2017 |
-0.10 (0.27%)
|
37,000.00 | 37,500.00 | 36,500.00 | 36,800.00 | 0.00 | 7,600.00 | 280,160.00 |
| 16/02/2017 |
-0.10 (0.27%)
|
36,800.00 | 37,800.00 | 36,800.00 | 36,900.00 | 0.00 | 15,100.00 | 559,010.00 |
| 15/02/2017 |
0.00 (0.00%)
|
36,900.00 | 37,500.00 | 36,600.00 | 37,000.00 | 0.00 | 9,300.00 | 343,370.00 |
| 14/02/2017 |
0.00 (0.00%)
|
36,800.00 | 37,000.00 | 36,500.00 | 37,000.00 | 0.00 | 19,300.00 | 710,640.00 |
| 13/02/2017 |
-0.60 (1.60%)
|
37,100.00 | 37,500.00 | 36,900.00 | 37,000.00 | 0.00 | 22,300.00 | 826,310.00 |
| 10/02/2017 | +
0.10 (0.27%)
|
37,200.00 | 37,600.00 | 37,000.00 | 37,600.00 | 0.00 | 13,300.00 | 494,440.00 |
| 09/02/2017 |
0.00 (0.00%)
|
37,500.00 | 37,600.00 | 37,300.00 | 37,500.00 | 0.00 | 17,200.00 | 643,560.00 |
| 08/02/2017 |
-0.30 (0.79%)
|
37,900.00 | 38,000.00 | 37,500.00 | 37,500.00 | 0.00 | 5,211.00 | 195,860.00 |
| 07/02/2017 |
0.00 (0.00%)
|
37,800.00 | 38,000.00 | 37,600.00 | 37,800.00 | 0.00 | 13,000.00 | 490,860.00 |
| 06/02/2017 | +
0.30 (0.80%)
|
37,700.00 | 38,500.00 | 37,500.00 | 37,800.00 | 0.00 | 4,200.00 | 159,020.00 |
| 03/02/2017 |
-0.40 (1.06%)
|
37,800.00 | 38,000.00 | 37,500.00 | 37,500.00 | 0.00 | 6,900.00 | 260,300.00 |
| 02/02/2017 |
-0.30 (0.79%)
|
38,300.00 | 38,300.00 | 37,600.00 | 37,900.00 | 0.00 | 1,700.00 | 64,340.00 |
| 25/01/2017 | +
0.20 (0.53%)
|
37.00 | 38.20 | 37.00 | 38.20 | 37.98 | 4,700.00 | 178,520.00 |
| 24/01/2017 |
0.00 (0.00%)
|
38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.00 | 5,100.00 | 193,800.00 |
| 23/01/2017 | +
0.70 (1.88%)
|
38,900.00 | 38,900.00 | 38,000.00 | 38,000.00 | 0.00 | 4,000.00 | 153,800.00 |
| 20/01/2017 |
-0.30 (0.80%)
|
37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 0.00 | 1,100.00 | 41,030.00 |
| 19/01/2017 |
0.00 (0.00%)
|
38,000.00 | 38,000.00 | 37,600.00 | 37,600.00 | 0.00 | 2,400.00 | 90,600.00 |
| 18/01/2017 |
-0.40 (1.05%)
|
38,000.00 | 38,000.00 | 37,600.00 | 37,600.00 | 0.00 | 2,400.00 | 90,600.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.