CTCP Sông Đà 505 (s55)

66.90
1.20
(1.83%)
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
(2026-02-11) 		6.20 10.42% 1,300 900 0.1
59.50
65.70
65.70
2 tháng
(2026-01-12) 		10 17.95% 18,400 800 0.0
55.70
65.70
65.70
3 tháng
(2025-12-15) 		8.10 14.06% 18,900 800 0.0
55.70
65.70
65.70
6 tháng
(2025-09-15) 		7.70 13.28% 27,700 -900 -0.0
55.70
65.70
65.70
12 tháng
(2025-03-18) 		3.72 6.01% 323,100 -16,500 -0.9
51.07
65.70
65.70
24 tháng
(2024-03-25) 		19.34 41.72% 1,328,559 -19,500 -1.0
44.83
68.85
65.70
36 tháng
(2023-03-29) 		17.45 36.15% 6,407,583 -19,527 -1.0
43.97
68.85
65.70
60 tháng
(2021-04-08) 		32.85 100.02% 11,905,326 -18,027 -0.9
28.30
68.85
65.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
59.39
 600 58.93 59.39 59.39 0 0 0
29/07/2022
58.93
 1,900 58.93 58.93 58.46 0 0 0
28/07/2022
58.93
 3,700 59.39 60.78 57.53 0 0 0
27/07/2022
59.39
 100 57.53 59.39 59.39 0 0 0
26/07/2022
57.53
 2,600 59.39 59.39 57.53 0 0 0
25/07/2022
59.39
 10,500 59.39 61.06 57.53 0 0 0
22/07/2022
59.39
 9,200 59.39 60.32 59.30 0 0 0
21/07/2022
59.39
 3,800 58.46 59.39 58.93 0 0 0
20/07/2022
58.46
 23,700 56.61 59.39 56.61 0 0 0
19/07/2022
56.61
 11,100 54.38 56.61 54.38 0 0 0
18/07/2022
54.38
 4,400 55.59 55.59 53.82 0 0 0
15/07/2022
55.59
 12 55.59 55.59 55.59 0 0 0
14/07/2022
55.59
 0 55.59 55.59 55.59 0 0 0
13/07/2022
55.59
 0 55.59 55.59 55.59 0 0 0
12/07/2022
55.59
 11,800 55.59 56.61 53.17 0 0 0
11/07/2022
55.59
 12,600 53.82 55.59 54.66 0 0 0
08/07/2022
53.82
 18,600 55.68 55.68 52.89 0 0 0
07/07/2022
55.68
 0 55.68 55.68 55.68 0 0 0
06/07/2022
55.68
 13,700 55.86 56.61 52.89 0 0 0
05/07/2022
55.86
 14,800 56.61 56.61 51.97 0 0 0
04/07/2022
56.61
 17,300 55.21 56.61 54.75 0 0 0
01/07/2022
55.21
 30 55.21 55.21 55.21 0 0 0
30/06/2022
55.21
 4,400 56.61 56.61 53.64 0 0 0
29/06/2022
56.61
 900 55.59 56.61 52.99 0 0 0
28/06/2022
55.59
 1,100 55.21 55.59 55.40 0 0 0
27/06/2022
55.21
 3,900 52.89 55.68 52.43 0 0 0
24/06/2022
52.89
 1,200 55.03 55.03 52.06 0 0 0
23/06/2022
55.03
 0 55.03 55.03 55.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |