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) |
| 26/08/2016 | +
0.10 (0.25%)
|
39,800.00 | 39,900.00 | 39,400.00 | 39,900.00 | 0.00 | 7,300.00 | 288,800.00 |
| 25/08/2016 | +
0.10 (0.25%)
|
39,600.00 | 39,900.00 | 39,600.00 | 39,800.00 | 0.00 | 14,254.00 | 566,257.20 |
| 24/08/2016 |
-
|
39,800.00 | 40,000.00 | 39,500.00 | 39,700.00 | 0.00 | 20,900.00 | 828,820.00 |
| 23/08/2016 |
0.00 (0.00%)
|
39,900.00 | 40,000.00 | 39,400.00 | 39,900.00 | 0.00 | 8,400.00 | 333,150.00 |
| 22/08/2016 |
-0.30 (0.75%)
|
40,200.00 | 40,200.00 | 39,900.00 | 39,900.00 | 0.00 | 5,100.00 | 204,050.00 |
| 19/08/2016 |
-1.10 (2.66%)
|
40,500.00 | 40,900.00 | 40,100.00 | 40,200.00 | 0.00 | 7,700.00 | 310,080.00 |
| 18/08/2016 |
0.00 (0.00%)
|
41,300.00 | 41,300.00 | 40,000.00 | 41,300.00 | 0.00 | 6,004.00 | 244,119.20 |
| 17/08/2016 |
-0.50 (1.20%)
|
42,200.00 | 42,600.00 | 41,000.00 | 41,300.00 | 0.00 | 14,700.00 | 612,620.00 |
| 16/08/2016 | +
1.50 (3.72%)
|
40,300.00 | 41,800.00 | 40,100.00 | 41,800.00 | 0.00 | 31,000.00 | 1,266,380.00 |
| 15/08/2016 |
-0.20 (0.49%)
|
40,100.00 | 40,500.00 | 38,100.00 | 40,300.00 | 0.00 | 20,200.00 | 792,390.00 |
| 12/08/2016 |
0.00 (0.00%)
|
40,200.00 | 40,500.00 | 40,000.00 | 40,500.00 | 0.00 | 7,300.00 | 292,380.00 |
| 11/08/2016 | +
0.10 (0.25%)
|
40,300.00 | 40,500.00 | 40,000.00 | 40,500.00 | 0.00 | 9,900.00 | 398,550.00 |
| 10/08/2016 |
-0.10 (0.25%)
|
40,000.00 | 40,500.00 | 40,000.00 | 40,400.00 | 0.00 | 31,752.00 | 1,274,948.30 |
| 09/08/2016 | +
0.80 (2.02%)
|
39,600.00 | 40,500.00 | 39,500.00 | 40,500.00 | 0.00 | 6,125.00 | 243,714.00 |
| 08/08/2016 |
0.00 (0.00%)
|
40,400.00 | 40,400.00 | 39,500.00 | 39,700.00 | 0.00 | 5,900.00 | 234,030.00 |
| 05/08/2016 |
0.00 (0.00%)
|
39,500.00 | 40,000.00 | 39,000.00 | 39,700.00 | 0.00 | 58,952.00 | 2,325,372.00 |
| 04/08/2016 |
-0.70 (1.73%)
|
40,400.00 | 40,400.00 | 39,700.00 | 39,700.00 | 0.00 | 20,205.00 | 807,702.00 |
| 03/08/2016 |
0.00 (0.00%)
|
41,200.00 | 41,400.00 | 39,500.00 | 40,400.00 | 0.00 | 36,600.00 | 1,463,840.00 |
| 02/08/2016 |
-1.40 (3.35%)
|
41,100.00 | 41,300.00 | 40,200.00 | 40,400.00 | 0.00 | 27,200.00 | 1,104,530.00 |
| 01/08/2016 |
-0.20 (0.48%)
|
42,000.00 | 42,000.00 | 41,800.00 | 41,800.00 | 0.00 | 9,300.00 | 390,300.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.