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) |
| 29/07/2016 | +
0.20 (0.48%)
|
41,600.00 | 42,800.00 | 41,600.00 | 42,000.00 | 0.00 | 26,400.00 | 1,106,290.00 |
| 28/07/2016 |
-
|
41,700.00 | 42,500.00 | 41,600.00 | 41,800.00 | 0.00 | 46,300.00 | 1,938,230.00 |
| 27/07/2016 |
-0.90 (2.11%)
|
42,600.00 | 43,300.00 | 41,500.00 | 41,700.00 | 0.00 | 18,500.00 | 773,250.00 |
| 26/07/2016 |
-0.40 (0.93%)
|
42,400.00 | 42,900.00 | 41,400.00 | 42,600.00 | 0.00 | 68,800.00 | 2,893,800.00 |
| 25/07/2016 |
-2.90 (6.32%)
|
45,200.00 | 45,400.00 | 43,000.00 | 43,000.00 | 0.00 | 82,100.00 | 3,613,600.00 |
| 22/07/2016 | +
0.70 (1.55%)
|
45,200.00 | 45,900.00 | 45,000.00 | 45,900.00 | 0.00 | 8,922.00 | 402,550.00 |
| 21/07/2016 |
-1.00 (2.16%)
|
45,200.00 | 45,800.00 | 45,000.00 | 45,200.00 | 0.00 | 13,400.00 | 606,240.00 |
| 20/07/2016 | +
1.40 (3.12%)
|
44,800.00 | 46,200.00 | 44,500.00 | 46,200.00 | 0.00 | 40,825.00 | 1,849,682.50 |
| 19/07/2016 |
-0.40 (0.88%)
|
45,100.00 | 45,600.00 | 44,600.00 | 44,800.00 | 0.00 | 38,428.00 | 1,732,641.60 |
| 18/07/2016 | +
0.10 (0.22%)
|
45,500.00 | 45,500.00 | 45,100.00 | 45,200.00 | 0.00 | 17,400.00 | 787,070.00 |
| 15/07/2016 |
-1.20 (2.59%)
|
46,100.00 | 46,200.00 | 45,100.00 | 45,100.00 | 0.00 | 31,650.00 | 1,443,410.00 |
| 14/07/2016 |
-0.50 (1.07%)
|
46,900.00 | 47,800.00 | 46,300.00 | 46,300.00 | 0.00 | 58,420.00 | 2,722,498.00 |
| 13/07/2016 |
0.00 (0.00%)
|
46,800.00 | 47,500.00 | 46,600.00 | 46,800.00 | 0.00 | 21,325.00 | 1,002,287.50 |
| 12/07/2016 |
-0.20 (0.43%)
|
46,800.00 | 47,500.00 | 46,000.00 | 46,800.00 | 0.00 | 34,734.00 | 1,614,862.00 |
| 11/07/2016 |
-0.80 (1.67%)
|
47,800.00 | 47,800.00 | 46,000.00 | 47,000.00 | 0.00 | 74,300.00 | 3,473,640.00 |
| 08/07/2016 |
-1.20 (2.45%)
|
48,900.00 | 49,000.00 | 47,600.00 | 47,800.00 | 0.00 | 58,220.00 | 2,796,720.00 |
| 07/07/2016 |
-0.30 (0.61%)
|
49,300.00 | 49,600.00 | 49,000.00 | 49,000.00 | 0.00 | 55,500.00 | 2,735,500.00 |
| 06/07/2016 | +
0.70 (1.44%)
|
48,600.00 | 49,600.00 | 48,500.00 | 49,300.00 | 0.00 | 118,100.00 | 5,762,670.00 |
| 05/07/2016 |
0.00 (0.00%)
|
49,000.00 | 51,500.00 | 48,600.00 | 48,600.00 | 0.00 | 145,100.00 | 7,184,550.00 |
| 04/07/2016 | +
1.70 (3.62%)
|
46,600.00 | 49,600.00 | 46,600.00 | 48,600.00 | 0.00 | 111,965.00 | 5,376,435.50 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.