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) |
| 06/05/2016 |
-0.40 (0.88%)
|
46,500.00 | 46,500.00 | 45,000.00 | 45,300.00 | 0.00 | 68,500.00 | 3,122,140.00 |
| 05/05/2016 |
-1.30 (2.77%)
|
49,200.00 | 49,200.00 | 45,600.00 | 45,700.00 | 0.00 | 95,700.00 | 4,539,600.00 |
| 04/05/2016 | +
3.60 (8.29%)
|
43,400.00 | 47,600.00 | 42,900.00 | 47,000.00 | 0.00 | 163,708.00 | 7,412,757.20 |
| 29/04/2016 |
-0.50 (1.14%)
|
44,000.00 | 44,500.00 | 42,800.00 | 43,400.00 | 0.00 | 76,910.00 | 3,351,400.00 |
| 28/04/2016 | +
0.30 (0.69%)
|
43,600.00 | 45,500.00 | 43,600.00 | 43,900.00 | 0.00 | 113,300.00 | 5,040,610.00 |
| 27/04/2016 | +
1.50 (3.56%)
|
42,100.00 | 46,000.00 | 42,000.00 | 43,600.00 | 0.00 | 109,528.00 | 4,838,813.20 |
| 26/04/2016 | +
3.40 (8.79%)
|
38,900.00 | 42,300.00 | 38,900.00 | 42,100.00 | 0.00 | 281,700.00 | 11,649,560.00 |
| 25/04/2016 | +
0.90 (2.38%)
|
37,300.00 | 38,700.00 | 36,800.00 | 38,700.00 | 0.00 | 74,600.00 | 2,828,990.00 |
| 22/04/2016 | +
1.00 (2.72%)
|
38,800.00 | 38,800.00 | 37,100.00 | 37,800.00 | 0.00 | 27,500.00 | 1,036,660.00 |
| 21/04/2016 | +
0.60 (1.57%)
|
38,600.00 | 39,000.00 | 38,500.00 | 38,800.00 | 0.00 | 17,900.00 | 692,580.00 |
| 20/04/2016 |
-0.50 (1.29%)
|
38,700.00 | 38,700.00 | 38,200.00 | 38,200.00 | 0.00 | 25,300.00 | 972,800.00 |
| 19/04/2016 |
-0.70 (1.78%)
|
39,300.00 | 39,500.00 | 38,700.00 | 38,700.00 | 0.00 | 41,300.00 | 1,615,910.00 |
| 15/04/2016 |
-0.20 (0.51%)
|
39,800.00 | 39,800.00 | 39,200.00 | 39,400.00 | 0.00 | 41,700.00 | 1,645,830.00 |
| 14/04/2016 | +
0.10 (0.25%)
|
39,800.00 | 40,000.00 | 39,500.00 | 39,600.00 | 0.00 | 23,900.00 | 947,670.00 |
| 13/04/2016 | +
0.20 (0.51%)
|
39,200.00 | 40,000.00 | 39,100.00 | 39,500.00 | 0.00 | 48,020.00 | 1,894,980.00 |
| 12/04/2016 |
-0.80 (2.00%)
|
40,100.00 | 40,500.00 | 39,300.00 | 39,300.00 | 0.00 | 49,300.00 | 1,958,730.00 |
| 11/04/2016 | +
0.10 (0.25%)
|
40,200.00 | 40,500.00 | 39,600.00 | 40,100.00 | 0.00 | 26,720.00 | 1,065,926.00 |
| 08/04/2016 | +
0.70 (1.78%)
|
39,400.00 | 40,100.00 | 39,000.00 | 40,000.00 | 0.00 | 56,900.00 | 2,254,260.00 |
| 07/04/2016 | +
0.30 (0.77%)
|
39,800.00 | 40,400.00 | 39,300.00 | 39,300.00 | 0.00 | 66,900.00 | 2,669,950.00 |
| 06/04/2016 |
-
|
39,300.00 | 39,900.00 | 39,000.00 | 39,000.00 | 0.00 | 29,400.00 | 1,153,330.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.