CTCP Sông Đà 505 (s55)

62.90
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
(2026-05-13) 		-4.10 -6.12% 5,100 0 0
62.90
67
62.90
2 tháng
(2026-04-13) 		-0.62 -0.98% 7,100 0 0
62
67
62.90
3 tháng
(2026-03-16) 		-1.99 -3.07% 14,000 -1,800 -0.1
62
67
62.90
6 tháng
(2025-12-15) 		6.61 11.74% 32,900 -1,000 -0.1
54.43
67
62.90
12 tháng
(2025-06-17) 		12.99 26.02% 90,500 -2,900 -0.2
49.91
67
62.90
24 tháng
(2024-06-24) 		14.98 31.26% 366,280 -18,400 -1.0
44.09
67.29
62.90
36 tháng
(2023-06-28) 		17.22 37.70% 3,670,820 -21,327 -1.1
43.25
67.29
62.90
60 tháng
(2021-07-08) 		34.18 118.99% 11,504,856 -16,327 -0.9
27.65
67.29
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
42.37
 7,210 42.37 42.82 42.37 0 0 0
01/03/2022
42.37
 2,800 43.26 44.15 42.37 0 0 0
28/02/2022
43.26
 10,300 42.82 43.26 42.82 0 0 0
25/02/2022
42.82
 5,200 42.73 42.82 42.37 0 0 0
24/02/2022
42.73
 0 42.73 42.73 42.73 0 0 0
23/02/2022
42.73
 11,001 42.37 42.73 41.92 0 0 0
22/02/2022
42.37
 0 42.37 42.37 42.37 0 0 0
21/02/2022
42.37
 14,200 42.37 42.37 41.48 0 0 0
18/02/2022
42.37
 4,100 42.37 42.73 42.37 0 0 0
17/02/2022
42.37
 4,800 41.92 42.82 41.03 0 0 0
16/02/2022
41.92
 15,250 42.37 46.30 41.48 0 0 0
15/02/2022
42.37
 15,100 44.60 44.60 40.14 0 0 0
14/02/2022
44.60
 35,200 42.28 44.60 41.03 0 0 0
11/02/2022
42.28
 0 42.28 42.28 42.28 0 0 0
10/02/2022
42.28
 5,400 41.48 42.28 41.48 0 0 0
09/02/2022
41.48
 13,490 40.59 41.48 41.03 0 0 0
08/02/2022
40.59
 11,900 41.03 44.60 40.59 0 0 0
07/02/2022
41.03
 12,410 38.62 42.46 37.46 0 0 0
28/01/2022
38.62
 10,242 40.23 40.94 38.62 0 0 0
27/01/2022
40.23
 48 40.23 40.23 40.23 0 0 0
26/01/2022
40.23
 2,050 40.14 40.23 40.23 0 0 0
25/01/2022
40.14
 300 42.37 42.37 40.14 0 0 0
24/01/2022
42.37
 2,600 42.82 42.82 42.37 0 0 0
21/01/2022
42.82
 0 42.82 42.82 42.82 0 0 0
20/01/2022
42.82
 2,400 43.26 43.26 42.55 0 0 0
19/01/2022
43.26
 25,000 43.26 43.71 42.82 0 0 0
18/01/2022
43.26
 6,900 41.03 43.26 41.03 0 0 0
17/01/2022
41.03
 12,300 41.03 41.12 41.03 0 0 0
14/01/2022
41.03
 1 41.03 41.03 41.03 0 0 0
13/01/2022
41.03
 400 40.76 44.07 40.76 0 0 0
12/01/2022
40.76
 22,000 37.11 40.76 37.11 0 0 0
11/01/2022
37.11
 337 41.03 41.03 37.11 0 0 0
10/01/2022
41.03
 20,500 44.07 44.07 41.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |