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) |
| 24/10/2016 |
-0.50 (1.17%)
|
42,700.00 | 42,700.00 | 42,000.00 | 42,300.00 | 0.00 | 33,580.00 | 1,421,694.00 |
| 21/10/2016 |
-0.60 (1.38%)
|
42,900.00 | 43,100.00 | 42,500.00 | 42,800.00 | 0.00 | 32,500.00 | 1,391,070.00 |
| 20/10/2016 | +
1.40 (3.33%)
|
42,000.00 | 43,500.00 | 41,900.00 | 43,400.00 | 0.00 | 87,976.00 | 3,756,618.00 |
| 19/10/2016 |
-0.10 (0.24%)
|
42,500.00 | 42,800.00 | 42,000.00 | 42,000.00 | 0.00 | 24,800.00 | 1,048,350.00 |
| 18/10/2016 | +
0.50 (1.20%)
|
41,600.00 | 42,200.00 | 41,600.00 | 42,100.00 | 0.00 | 16,800.00 | 704,770.00 |
| 17/10/2016 | +
0.30 (0.73%)
|
41,300.00 | 41,600.00 | 41,300.00 | 41,600.00 | 0.00 | 18,200.00 | 753,530.00 |
| 14/10/2016 |
0.00 (0.00%)
|
41,300.00 | 41,400.00 | 40,900.00 | 41,300.00 | 0.00 | 15,500.00 | 638,600.00 |
| 13/10/2016 |
0.00 (0.00%)
|
41,100.00 | 41,400.00 | 41,100.00 | 41,300.00 | 0.00 | 15,100.00 | 623,630.00 |
| 12/10/2016 | +
0.10 (0.24%)
|
40,900.00 | 41,500.00 | 40,800.00 | 41,300.00 | 0.00 | 18,200.00 | 750,420.00 |
| 11/10/2016 |
-0.40 (0.96%)
|
41,500.00 | 41,500.00 | 40,600.00 | 41,200.00 | 0.00 | 33,200.00 | 1,367,010.00 |
| 10/10/2016 |
-0.10 (0.24%)
|
41,800.00 | 42,200.00 | 41,500.00 | 41,600.00 | 0.00 | 50,600.00 | 2,117,560.00 |
| 07/10/2016 | +
1.60 (3.99%)
|
40,100.00 | 42,000.00 | 40,100.00 | 41,700.00 | 0.00 | 62,256.00 | 2,573,212.20 |
| 06/10/2016 |
0.00 (0.00%)
|
40,100.00 | 40,300.00 | 39,200.00 | 40,100.00 | 0.00 | 57,500.00 | 2,301,910.00 |
| 05/10/2016 |
-0.30 (0.74%)
|
40,000.00 | 40,300.00 | 40,000.00 | 40,100.00 | 0.00 | 53,700.00 | 2,152,330.00 |
| 04/10/2016 |
-0.20 (0.49%)
|
40,600.00 | 40,600.00 | 40,200.00 | 40,400.00 | 0.00 | 22,600.00 | 910,770.00 |
| 03/10/2016 |
-0.10 (0.25%)
|
40,100.00 | 40,600.00 | 40,100.00 | 40,600.00 | 0.00 | 50,500.00 | 2,032,980.00 |
| 30/09/2016 | +
0.50 (1.24%)
|
40,000.00 | 40,700.00 | 40,000.00 | 40,700.00 | 0.00 | 20,200.00 | 815,870.00 |
| 29/09/2016 |
-0.10 (0.25%)
|
40,600.00 | 40,600.00 | 39,100.00 | 40,200.00 | 0.00 | 20,500.00 | 824,670.00 |
| 28/09/2016 | +
0.70 (1.77%)
|
40,000.00 | 40,600.00 | 39,700.00 | 40,300.00 | 0.00 | 36,900.00 | 1,482,350.00 |
| 27/09/2016 |
-0.60 (1.49%)
|
40,800.00 | 40,800.00 | 39,600.00 | 39,600.00 | 0.00 | 34,220.00 | 1,366,920.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.