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) |
| 05/04/2016 |
-0.40 (1.02%)
|
39,000.00 | 39,300.00 | 38,700.00 | 38,900.00 | 0.00 | 23,900.00 | 930,460.00 |
| 04/04/2016 |
-1.20 (2.96%)
|
40,700.00 | 40,700.00 | 39,300.00 | 39,300.00 | 0.00 | 30,866.00 | 1,220,599.00 |
| 01/04/2016 | +
0.20 (0.50%)
|
40,500.00 | 41,800.00 | 40,500.00 | 40,500.00 | 0.00 | 109,700.00 | 4,496,910.00 |
| 31/03/2016 | +
2.40 (6.33%)
|
37,900.00 | 41,200.00 | 37,900.00 | 40,300.00 | 0.00 | 168,200.00 | 6,771,780.00 |
| 30/03/2016 |
-0.20 (0.52%)
|
38,500.00 | 38,600.00 | 37,900.00 | 37,900.00 | 0.00 | 29,400.00 | 1,117,600.00 |
| 29/03/2016 |
-0.40 (1.04%)
|
38,300.00 | 38,400.00 | 38,000.00 | 38,100.00 | 0.00 | 64,500.00 | 2,464,530.00 |
| 28/03/2016 |
-0.40 (1.03%)
|
38,600.00 | 39,400.00 | 38,300.00 | 38,500.00 | 0.00 | 79,800.00 | 3,086,900.00 |
| 25/03/2016 |
-1.00 (2.51%)
|
40,000.00 | 40,000.00 | 38,700.00 | 38,900.00 | 0.00 | 53,400.00 | 2,091,950.00 |
| 24/03/2016 | +
0.10 (0.25%)
|
39,800.00 | 41,300.00 | 39,800.00 | 39,900.00 | 0.00 | 65,700.00 | 2,659,120.00 |
| 23/03/2016 | +
0.80 (2.05%)
|
39,500.00 | 40,500.00 | 39,200.00 | 39,800.00 | 0.00 | 79,000.00 | 3,155,150.00 |
| 22/03/2016 | +
0.30 (0.78%)
|
38,700.00 | 39,900.00 | 38,500.00 | 39,000.00 | 0.00 | 64,100.00 | 2,492,630.00 |
| 21/03/2016 |
-1.50 (3.73%)
|
40,100.00 | 40,100.00 | 38,500.00 | 38,700.00 | 0.00 | 65,200.00 | 2,541,470.00 |
| 18/03/2016 |
-
|
41,600.00 | 41,600.00 | 40,200.00 | 40,200.00 | 0.00 | 52,900.00 | 2,151,130.00 |
| 17/03/2016 | +
0.90 (2.24%)
|
40,500.00 | 41,200.00 | 40,500.00 | 41,100.00 | 0.00 | 64,800.00 | 2,649,280.00 |
| 16/03/2016 |
-0.80 (1.95%)
|
40,800.00 | 41,600.00 | 40,000.00 | 40,200.00 | 0.00 | 68,500.00 | 2,769,580.00 |
| 15/03/2016 |
-1.00 (2.38%)
|
42,000.00 | 42,500.00 | 40,200.00 | 41,000.00 | 0.00 | 151,000.00 | 6,198,980.00 |
| 14/03/2016 | +
0.30 (0.72%)
|
42,000.00 | 43,000.00 | 41,700.00 | 42,000.00 | 0.00 | 137,716.00 | 5,810,945.00 |
| 11/03/2016 | +
2.80 (7.20%)
|
40,000.00 | 42,600.00 | 40,000.00 | 41,700.00 | 0.00 | 185,950.00 | 7,688,920.00 |
| 10/03/2016 | +
0.80 (2.10%)
|
38,200.00 | 39,000.00 | 38,000.00 | 38,900.00 | 0.00 | 53,700.00 | 2,063,030.00 |
| 09/03/2016 |
-0.90 (2.31%)
|
38.70 | 38.70 | 38.00 | 38.10 | 38.33 | 58,600.00 | 2,245,530.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.