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) |
| 03/06/2016 |
0.00 (0.00%)
|
45,000.00 | 45,000.00 | 44,000.00 | 44,100.00 | 0.00 | 4,800.00 | 211,610.00 |
| 02/06/2016 | +
0.10 (0.23%)
|
44.70 | 45.00 | 44.10 | 44.10 | 44.65 | 8,800.00 | 392,500.00 |
| 01/06/2016 |
-
|
44,000.00 | 44,000.00 | 42,700.00 | 44,000.00 | 0.00 | 53,525.00 | 2,343,387.50 |
| 31/05/2016 | +
1.20 (2.81%)
|
43,000.00 | 44,500.00 | 43,000.00 | 43,900.00 | 0.00 | 27,503.00 | 1,202,026.50 |
| 30/05/2016 |
-0.40 (0.93%)
|
42,800.00 | 42,900.00 | 42,600.00 | 42,700.00 | 0.00 | 5,400.00 | 230,660.00 |
| 27/05/2016 |
-0.30 (0.69%)
|
43,000.00 | 43,100.00 | 42,900.00 | 43,100.00 | 0.00 | 7,700.00 | 330,820.00 |
| 26/05/2016 | +
0.40 (0.93%)
|
42,100.00 | 43,400.00 | 42,100.00 | 43,400.00 | 0.00 | 8,002.00 | 344,864.00 |
| 25/05/2016 |
-0.30 (0.69%)
|
43,300.00 | 43,500.00 | 42,800.00 | 43,000.00 | 0.00 | 36,100.00 | 1,558,500.00 |
| 24/05/2016 | +
0.70 (1.64%)
|
42,500.00 | 43,500.00 | 42,500.00 | 43,300.00 | 0.00 | 9,508.00 | 409,130.80 |
| 23/05/2016 |
-0.40 (0.93%)
|
43,000.00 | 44,000.00 | 42,400.00 | 42,600.00 | 0.00 | 9,500.00 | 408,450.00 |
| 20/05/2016 | +
1.30 (3.12%)
|
41,800.00 | 43,800.00 | 41,800.00 | 43,000.00 | 0.00 | 58,442.00 | 2,475,354.00 |
| 19/05/2016 |
-1.10 (2.57%)
|
42,400.00 | 42,500.00 | 41,700.00 | 41,700.00 | 0.00 | 42,610.00 | 1,819,240.00 |
| 18/05/2016 |
-0.90 (2.06%)
|
43,100.00 | 43,600.00 | 42,600.00 | 42,800.00 | 0.00 | 19,600.00 | 841,800.00 |
| 17/05/2016 | +
0.80 (1.86%)
|
42,100.00 | 44,100.00 | 42,100.00 | 43,700.00 | 0.00 | 35,072.00 | 1,515,994.40 |
| 16/05/2016 |
-0.80 (1.83%)
|
43,000.00 | 43,500.00 | 41,000.00 | 42,900.00 | 0.00 | 54,520.00 | 2,328,440.00 |
| 13/05/2016 |
-2.00 (4.38%)
|
45,100.00 | 45,100.00 | 43,600.00 | 43,700.00 | 0.00 | 86,000.00 | 3,818,530.00 |
| 12/05/2016 | +
0.70 (1.56%)
|
45,300.00 | 46,500.00 | 45,000.00 | 45,700.00 | 0.00 | 37,100.00 | 1,685,160.00 |
| 11/05/2016 | +
0.70 (1.58%)
|
44,800.00 | 45,000.00 | 44,200.00 | 45,000.00 | 0.00 | 56,800.00 | 2,539,580.00 |
| 10/05/2016 |
-1.00 (2.21%)
|
44,300.00 | 44,800.00 | 44,200.00 | 44,300.00 | 0.00 | 30,400.00 | 1,349,190.00 |
| 09/05/2016 |
0.00 (0.00%)
|
44,400.00 | 46,000.00 | 43,900.00 | 45,300.00 | 0.00 | 111,008.00 | 4,918,941.20 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.