CTCP Sông Đà 505 (s55)

58.80
-0.20
(-0.34%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		2.30 4.13% 1,200 -100 -0.0
55.70
59
59
2 tháng
(2025-11-28) 		1 1.75% 4,000 -1,400 -0.1
55.70
59
59
3 tháng
(2025-10-29) 		1.70 3.02% 7,500 -1,800 -0.1
55.70
59
59
6 tháng
(2025-07-31) 		0 0% 26,100 -1,700 -0.1
55.70
64
59
12 tháng
(2025-02-03) 		-10.85 -15.76% 305,832 -17,400 -0.9
51.07
68.85
59
24 tháng
(2024-02-07) 		13.27 29.65% 1,505,578 -20,500 -1.1
44.73
68.85
59
36 tháng
(2023-02-13) 		9.84 20.43% 7,328,560 -20,427 -1.1
43.97
68.85
59
60 tháng
(2021-02-22) 		23.73 69.26% 12,098,718 -18,955 -1.0
28.30
68.85
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
55.03
 400 55.49 55.49 52.99 0 0 0
21/06/2022
55.49
 0 55.49 55.49 55.49 0 0 0
20/06/2022
55.49
 0 55.49 55.49 55.49 0 0 0
17/06/2022
55.49
 500 55.68 55.68 55.49 0 0 0
16/06/2022
55.68
 2,200 52.06 55.68 55.49 0 0 0
15/06/2022
52.06
 2,400 55.49 55.49 52.06 0 0 0
14/06/2022
55.49
 9,200 55.49 55.68 51.50 0 0 0
13/06/2022
55.49
 3,700 55.68 55.68 53.17 0 0 0
10/06/2022
55.68
 300 55.68 55.68 55.68 0 0 0
09/06/2022
55.68
 210 55.68 55.68 55.68 0 0 0
08/06/2022
55.68
 2,000 55.49 55.68 55.40 0 0 0
07/06/2022
55.49
 400 55.68 55.68 55.49 0 0 0
06/06/2022
55.68
 0 55.68 55.68 55.68 0 0 0
03/06/2022
55.68
 1,500 56.61 56.61 54.94 0 0 0
02/06/2022
56.61
 6,400 56.70 56.70 54.75 0 0 0
01/06/2022
56.70
 600 54.94 57.44 54.01 0 0 0
31/05/2022
54.94
 8,100 56.98 56.98 54.94 0 0 0
30/05/2022
56.98
 12,400 55.68 57.07 55.68 0 0 0
27/05/2022
55.68
 3,040 54.75 55.68 54.75 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2022
54.75
 4,500 55.68 56.61 54.75 0 0 0
25/05/2022
55.68
 15,210 56.13 56.13 53.85 0 0 0
24/05/2022
56.13
 13,500 54.77 56.59 55.68 0 0 0
23/05/2022
54.77
 31,700 55.68 57.50 52.94 0 0 0
20/05/2022
55.68
 0 55.68 55.68 55.68 0 0 0
19/05/2022
55.68
 0 55.68 55.68 55.68 0 0 0
18/05/2022
55.68
 2,701 53.85 57.96 55.59 0 0 0
17/05/2022
53.85
 12,400 54.77 55.68 49.29 0 0 0
16/05/2022
54.77
 9,750 50.20 55.04 52.03 0 0 0
13/05/2022
50.20
 600 55.68 55.68 50.20 0 0 0
12/05/2022
55.68
 4,100 56.13 56.13 55.68 0 0 0
11/05/2022
56.13
 6,070 55.68 56.59 55.40 0 0 0
10/05/2022
55.68
 6,244 55.59 55.68 55.31 0 0 0
09/05/2022
55.59
 16,000 54.86 56.59 50.29 0 0 0
06/05/2022
54.86
 74,510 56.41 57.32 52.94 0 0 0
05/05/2022
56.41
 9,800 56.13 56.59 53.85 0 0 0
04/05/2022
56.13
 34,404 52.94 56.59 52.85 0 0 0
29/04/2022
52.94
 3,100 52.39 52.94 51.94 0 0 0
28/04/2022
52.39
 4,800 50.93 52.39 50.66 0 0 0
27/04/2022
50.93
 1,100 50.20 50.93 45.64 0 0 0
26/04/2022
50.20
 4,200 47.74 50.20 43.08 0 0 0
25/04/2022
47.74
 310 52.94 52.94 47.74 0 0 0
22/04/2022
52.94
 0 52.94 52.94 52.94 0 0 0
21/04/2022
52.94
 11,900 51.75 52.94 47.55 0 0 0
20/04/2022
51.75
 220 54.31 54.31 49.29 0 0 0
19/04/2022
54.31
 8,300 52.94 54.58 52.85 0 0 0
18/04/2022
52.94
 0 52.94 52.94 52.94 0 0 0
15/04/2022
52.94
 3,000 53.76 53.76 52.03 0 0 0
14/04/2022
53.76
 12,700 52.94 53.85 52.03 0 0 0
13/04/2022
52.94
 5,604 52.94 52.94 52.03 0 0 0
12/04/2022
52.94
 23,300 53.40 53.40 52.03 0 0 0
08/04/2022
53.40
 3,100 53.40 53.49 53.40 0 0 0
07/04/2022
53.40
 2,000 53.85 53.85 52.94 0 0 0
06/04/2022
53.85
 8,404 53.85 53.85 52.94 0 0 0
05/04/2022
53.85
 17,400 53.40 53.85 53.21 0 0 0
04/04/2022
53.40
 29,974 52.48 54.77 52.48 0 0 0
01/04/2022
52.48
 4,100 51.57 52.48 50.20 0 0 0
31/03/2022
51.57
 16,800 51.57 52.03 51.57 0 0 0
30/03/2022
51.57
 14,100 52.03 52.85 51.48 0 0 0
29/03/2022
52.03
 6,000 51.11 52.03 51.11 0 0 0
28/03/2022
51.11
 16,002 49.75 51.11 48.01 0 0 0
25/03/2022
49.75
 21,532 50.66 50.66 48.74 0 0 0
24/03/2022
50.66
 15,300 49.29 51.11 49.29 0 0 0
23/03/2022
49.29
 38,600 48.01 50.20 48.83 0 0 0
22/03/2022
48.01
 36,600 47.65 51.11 46.55 0 0 0
21/03/2022
47.65
 33,500 45.73 48.38 45.64 0 0 0
18/03/2022
45.73
 9,200 46.82 50.20 45.73 0 0 0
17/03/2022
46.82
 10,600 47.46 48.38 45.82 0 0 0
16/03/2022
47.46
 44,200 45.73 49.75 45.64 0 0 0
15/03/2022
45.73
 82,900 44.36 45.73 42.90 0 0 0
14/03/2022
44.36
 15,200 42.90 44.36 43.72 0 0 0
11/03/2022
42.90
 9,300 43.81 43.81 42.90 0 0 0
10/03/2022
43.81
 1,221 43.81 43.81 43.36 0 0 0
09/03/2022
43.81
 20,050 43.36 43.81 43.26 0 0 0
08/03/2022
43.36
 3,601 44.27 44.36 43.36 0 0 0
07/03/2022
44.27
 3,700 44.09 44.27 44.09 0 0 0
04/03/2022
44.09
 1,900 44.09 44.27 42.44 0 0 0
03/03/2022
44.09
 4,100 43.36 44.09 43.36 0 900 -0.0
02/03/2022
43.36
 7,210 43.36 43.81 43.36 0 0 0
01/03/2022
43.36
 2,800 44.27 45.18 43.36 0 0 0
28/02/2022
44.27
 10,300 43.81 44.27 43.81 0 0 0
25/02/2022
43.81
 5,200 43.72 43.81 43.36 0 0 0
24/02/2022
43.72
 0 43.72 43.72 43.72 0 0 0
23/02/2022
43.72
 11,001 43.36 43.72 42.90 0 0 0
22/02/2022
43.36
 0 43.36 43.36 43.36 0 0 0
21/02/2022
43.36
 14,200 43.36 43.36 42.44 0 0 0
18/02/2022
43.36
 4,100 43.36 43.72 43.36 0 0 0
17/02/2022
43.36
 4,800 42.90 43.81 41.99 0 0 0
16/02/2022
42.90
 15,250 43.36 47.37 42.44 0 0 0
15/02/2022
43.36
 15,100 45.64 45.64 41.07 0 0 0
14/02/2022
45.64
 35,200 43.26 45.64 41.99 0 0 0
11/02/2022
43.26
 0 43.26 43.26 43.26 0 0 0
10/02/2022
43.26
 5,400 42.44 43.26 42.44 0 0 0
09/02/2022
42.44
 13,490 41.53 42.44 41.99 0 0 0
08/02/2022
41.53
 11,900 41.99 45.64 41.53 0 0 0
07/02/2022
41.99
 12,410 39.52 43.45 38.34 0 0 0
28/01/2022
39.52
 10,242 41.17 41.90 39.52 0 0 0
27/01/2022
41.17
 48 41.17 41.17 41.17 0 0 0
26/01/2022
41.17
 2,050 41.07 41.17 41.17 0 0 0
25/01/2022
41.07
 300 43.36 43.36 41.07 0 0 0
24/01/2022
43.36
 2,600 43.81 43.81 43.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |