CTCP Sông Đà 505 (s55)

66
0
(0%)
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
(2026-06-29) 		6 10% 1,500 0 0
60
66
66
2 tháng
(2026-06-01) 		3.10 4.93% 1,700 0 0
60
66
66
3 tháng
(2026-05-04) 		1.50 2.33% 8,000 0 0
60
67
66
6 tháng
(2026-01-30) 		7.85 13.50% 18,400 -900 -0.1
58.15
67
66
12 tháng
(2025-08-04) 		4.92 8.06% 57,500 -2,600 -0.2
54.43
67
66
24 tháng
(2024-08-08) 		12.25 22.79% 353,648 -18,300 -1.0
49.91
67.29
66
36 tháng
(2023-08-14) 		14.81 28.93% 3,275,442 -21,310 -1.1
43.25
67.29
66
60 tháng
(2021-08-24) 		31.75 92.68% 11,303,680 -16,327 -0.9
31.22
67.29
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
58.04
 10,500 58.04 59.67 56.23 0 0 0
22/07/2022
58.04
 9,200 58.04 58.95 57.95 0 0 0
21/07/2022
58.04
 3,800 57.13 58.04 57.59 0 0 0
20/07/2022
57.13
 23,700 55.32 58.04 55.32 0 0 0
19/07/2022
55.32
 11,100 53.14 55.32 53.14 0 0 0
18/07/2022
53.14
 4,400 54.32 54.32 52.60 0 0 0
15/07/2022
54.32
 12 54.32 54.32 54.32 0 0 0
14/07/2022
54.32
 0 54.32 54.32 54.32 0 0 0
13/07/2022
54.32
 0 54.32 54.32 54.32 0 0 0
12/07/2022
54.32
 11,800 54.32 55.32 51.96 0 0 0
11/07/2022
54.32
 12,600 52.60 54.32 53.42 0 0 0
08/07/2022
52.60
 18,600 54.41 54.41 51.69 0 0 0
07/07/2022
54.41
 0 54.41 54.41 54.41 0 0 0
06/07/2022
54.41
 13,700 54.59 55.32 51.69 0 0 0
05/07/2022
54.59
 14,800 55.32 55.32 50.79 0 0 0
04/07/2022
55.32
 17,300 53.96 55.32 53.51 0 0 0
01/07/2022
53.96
 30 53.96 53.96 53.96 0 0 0
30/06/2022
53.96
 4,400 55.32 55.32 52.42 0 0 0
29/06/2022
55.32
 900 54.32 55.32 51.78 0 0 0
28/06/2022
54.32
 1,100 53.96 54.32 54.14 0 0 0
27/06/2022
53.96
 3,900 51.69 54.41 51.24 0 0 0
24/06/2022
51.69
 1,200 53.78 53.78 50.88 0 0 0
23/06/2022
53.78
 0 53.78 53.78 53.78 0 0 0
22/06/2022
53.78
 400 54.23 54.23 51.78 0 0 0
21/06/2022
54.23
 0 54.23 54.23 54.23 0 0 0
20/06/2022
54.23
 0 54.23 54.23 54.23 0 0 0
17/06/2022
54.23
 500 54.41 54.41 54.23 0 0 0
16/06/2022
54.41
 2,200 50.88 54.41 54.23 0 0 0
15/06/2022
50.88
 2,400 54.23 54.23 50.88 0 0 0
14/06/2022
54.23
 9,200 54.23 54.41 50.33 0 0 0
13/06/2022
54.23
 3,700 54.41 54.41 51.96 0 0 0
10/06/2022
54.41
 300 54.41 54.41 54.41 0 0 0
09/06/2022
54.41
 210 54.41 54.41 54.41 0 0 0
08/06/2022
54.41
 2,000 54.23 54.41 54.14 0 0 0
07/06/2022
54.23
 400 54.41 54.41 54.23 0 0 0
06/06/2022
54.41
 0 54.41 54.41 54.41 0 0 0
03/06/2022
54.41
 1,500 55.32 55.32 53.69 0 0 0
02/06/2022
55.32
 6,400 55.41 55.41 53.51 0 0 0
01/06/2022
55.41
 600 53.69 56.14 52.78 0 0 0
31/05/2022
53.69
 8,100 55.68 55.68 53.69 0 0 0
30/05/2022
55.68
 12,400 54.41 55.77 54.41 0 0 0
27/05/2022
54.41
 3,040 53.51 54.41 53.51 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2022
53.51
 4,500 54.41 55.32 53.51 0 0 0
25/05/2022
54.41
 15,210 54.86 54.86 52.63 0 0 0
24/05/2022
54.86
 13,500 53.52 55.30 54.41 0 0 0
23/05/2022
53.52
 31,700 54.41 56.20 51.74 0 0 0
20/05/2022
54.41
 0 54.41 54.41 54.41 0 0 0
19/05/2022
54.41
 0 54.41 54.41 54.41 0 0 0
18/05/2022
54.41
 2,701 52.63 56.64 54.32 0 0 0
17/05/2022
52.63
 12,400 53.52 54.41 48.17 0 0 0
16/05/2022
53.52
 9,750 49.06 53.79 50.84 0 0 0
13/05/2022
49.06
 600 54.41 54.41 49.06 0 0 0
12/05/2022
54.41
 4,100 54.86 54.86 54.41 0 0 0
11/05/2022
54.86
 6,070 54.41 55.30 54.15 0 0 0
10/05/2022
54.41
 6,244 54.32 54.41 54.06 0 0 0
09/05/2022
54.32
 16,000 53.61 55.30 49.15 0 0 0
06/05/2022
53.61
 74,510 55.13 56.02 51.74 0 0 0
05/05/2022
55.13
 9,800 54.86 55.30 52.63 0 0 0
04/05/2022
54.86
 34,404 51.74 55.30 51.65 0 0 0
29/04/2022
51.74
 3,100 51.20 51.74 50.76 0 0 0
28/04/2022
51.20
 4,800 49.77 51.20 49.51 0 0 0
27/04/2022
49.77
 1,100 49.06 49.77 44.60 0 0 0
26/04/2022
49.06
 4,200 46.65 49.06 42.10 0 0 0
25/04/2022
46.65
 310 51.74 51.74 46.65 0 0 0
22/04/2022
51.74
 0 51.74 51.74 51.74 0 0 0
21/04/2022
51.74
 11,900 50.58 51.74 46.47 0 0 0
20/04/2022
50.58
 220 53.07 53.07 48.17 0 0 0
19/04/2022
53.07
 8,300 51.74 53.34 51.65 0 0 0
18/04/2022
51.74
 0 51.74 51.74 51.74 0 0 0
15/04/2022
51.74
 3,000 52.54 52.54 50.84 0 0 0
14/04/2022
52.54
 12,700 51.74 52.63 50.84 0 0 0
13/04/2022
51.74
 5,604 51.74 51.74 50.84 0 0 0
12/04/2022
51.74
 23,300 52.18 52.18 50.84 0 0 0
08/04/2022
52.18
 3,100 52.18 52.27 52.18 0 0 0
07/04/2022
52.18
 2,000 52.63 52.63 51.74 0 0 0
06/04/2022
52.63
 8,404 52.63 52.63 51.74 0 0 0
05/04/2022
52.63
 17,400 52.18 52.63 52.00 0 0 0
04/04/2022
52.18
 29,974 51.29 53.52 51.29 0 0 0
01/04/2022
51.29
 4,100 50.40 51.29 49.06 0 0 0
31/03/2022
50.40
 16,800 50.40 50.84 50.40 0 0 0
30/03/2022
50.40
 14,100 50.84 51.65 50.31 0 0 0
29/03/2022
50.84
 6,000 49.95 50.84 49.95 0 0 0
28/03/2022
49.95
 16,002 48.61 49.95 46.92 0 0 0
25/03/2022
48.61
 21,532 49.51 49.51 47.63 0 0 0
24/03/2022
49.51
 15,300 48.17 49.95 48.17 0 0 0
23/03/2022
48.17
 38,600 46.92 49.06 47.72 0 0 0
22/03/2022
46.92
 36,600 46.56 49.95 45.49 0 0 0
21/03/2022
46.56
 33,500 44.69 47.28 44.60 0 0 0
18/03/2022
44.69
 9,200 45.76 49.06 44.69 0 0 0
17/03/2022
45.76
 10,600 46.38 47.28 44.78 0 0 0
16/03/2022
46.38
 44,200 44.69 48.61 44.60 0 0 0
15/03/2022
44.69
 82,900 43.35 44.69 41.92 0 0 0
14/03/2022
43.35
 15,200 41.92 43.35 42.73 0 0 0
11/03/2022
41.92
 9,300 42.82 42.82 41.92 0 0 0
10/03/2022
42.82
 1,221 42.82 42.82 42.37 0 0 0
09/03/2022
42.82
 20,050 42.37 42.82 42.28 0 0 0
08/03/2022
42.37
 3,601 43.26 43.35 42.37 0 0 0
07/03/2022
43.26
 3,700 43.08 43.26 43.08 0 0 0
04/03/2022
43.08
 1,900 43.08 43.26 41.48 0 0 0
03/03/2022
43.08
 4,100 42.37 43.08 42.37 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |