CTCP Sông Đà 505 (s55)

57
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
(2025-11-05) 		0 0% 2,800 -1,300 -0.1
56
57
57
2 tháng
(2025-10-06) 		0 0% 6,900 -1,700 -0.1
56
57
57
3 tháng
(2025-09-08) 		-1.10 -1.89% 10,600 -1,700 -0.1
56
58.50
57
6 tháng
(2025-06-09) 		0.13 0.23% 61,300 -1,900 -0.1
51.07
64
57
12 tháng
(2024-12-10) 		-5.96 -9.46% 304,645 -17,300 -0.9
51.07
68.85
57
24 tháng
(2023-12-18) 		11.60 25.54% 1,965,795 -20,300 -1.1
44.26
68.85
57
36 tháng
(2022-12-21) 		10.14 21.63% 7,690,011 -24,027 -1.2
43.97
68.85
57
60 tháng
(2020-12-31) 		30.19 112.61% 12,559,211 -18,855 -1.0
25.30
68.85
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
28.30
 3,000 29.21 29.21 28.30 0 0 0
12/07/2021
29.21
 1,700 29.21 29.21 29.21 0 0 0
09/07/2021
29.21
 400 29.39 30.12 29.21 0 0 0
08/07/2021
29.39
 1,000 30.94 30.94 29.30 0 0 0
07/07/2021
30.94
 0 30.94 30.94 30.94 0 0 0
06/07/2021
30.94
 100 31.03 31.03 30.94 0 0 0
05/07/2021
31.03
 300 29.48 31.03 29.39 0 0 0
02/07/2021
29.48
 200 30.94 30.94 29.48 0 0 0
01/07/2021
30.94
 4,400 29.76 30.94 30.12 0 0 0
30/06/2021
29.76
 100 30.85 30.85 29.76 0 0 0
29/06/2021
30.85
 1,000 31.03 31.03 29.30 0 0 0
28/06/2021
31.03
 3,900 31.03 31.03 31.03 0 3,500 -0.1
25/06/2021
31.03
 200 30.39 31.03 31.03 0 0 0
24/06/2021
30.39
 200 30.12 31.67 30.39 0 0 0
23/06/2021
30.12
 200 31.58 31.58 30.12 0 0 0
22/06/2021
31.58
 100 31.76 31.76 31.58 0 0 0
21/06/2021
31.76
 600 30.12 31.86 31.76 0 0 0
18/06/2021
30.12
 14,200 31.86 31.95 30.12 0 0 0
17/06/2021
31.86
 1,740 31.49 31.86 30.21 0 0 0
16/06/2021
31.49
 7,400 30.21 31.86 31.49 0 0 0
15/06/2021
30.21
 100 31.86 31.86 30.21 0 0 0
14/06/2021
31.86
 16,300 31.49 32.31 31.03 0 0 0
11/06/2021
31.49
 1,100 30.12 31.76 30.58 0 0 0
10/06/2021
30.12
 4,900 31.31 31.31 30.12 0 0 0
09/06/2021
31.31
 7,620 30.12 31.76 29.21 0 0 0
08/06/2021
30.12
 6,160 31.03 31.49 30.12 0 0 0
07/06/2021
31.03
 100 30.67 31.03 31.03 0 0 0
04/06/2021
30.67
 200 30.67 31.76 30.67 0 0 0
03/06/2021
30.67
 16,700 30.76 32.40 29.66 0 0 0
02/06/2021
30.76
 6,325 30.76 31.95 30.76 0 0 0
01/06/2021
30.76
 19,840 31.03 32.77 30.30 0 0 0
31/05/2021
31.03
 40 31.03 31.03 31.03 0 0 0
28/05/2021
31.03
 2,800 31.03 31.03 31.03 0 0 0
27/05/2021
31.03
 0 31.03 31.03 31.03 0 0 0
26/05/2021
31.03
 2,300 31.03 31.03 31.03 0 0 0
25/05/2021
31.03
 22,425 31.95 32.59 31.03 0 0 0
24/05/2021
31.95
 12,826 32.40 32.86 31.03 0 0 0
21/05/2021
32.40
 2,463 32.40 33.32 31.03 0 0 0
20/05/2021
32.40
 2,300 32.40 32.40 32.40 0 0 0
19/05/2021
32.40
 8,800 31.86 32.40 31.76 0 0 0
18/05/2021
31.86
 600 30.94 31.86 31.86 0 0 0
17/05/2021
30.94
 1,500 30.94 31.13 30.58 0 0 0
14/05/2021
30.94
 13,200 30.76 31.86 30.12 0 0 0
13/05/2021
30.76
 13,100 31.03 31.03 30.12 0 0 0
12/05/2021
31.03
 400 31.03 31.03 31.03 0 0 0
11/05/2021
31.03
 13,100 32.86 32.86 31.03 0 0 0
10/05/2021
32.86
 13,411 31.03 33.68 29.39 0 0 0
07/05/2021
31.03
 554 32.77 32.77 31.03 0 0 0
06/05/2021
32.77
 0 32.77 32.77 32.77 0 0 0
05/05/2021
32.77
 11,100 31.95 32.77 30.12 0 0 0
04/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2021
31.95
 15,400 32.40 33.32 31.95 0 0 0
29/04/2021
32.40
 200 31.87 32.40 31.87 0 0 0
28/04/2021
31.87
 0 31.87 31.87 31.87 0 0 0
27/04/2021
31.87
 41,300 30.63 31.96 30.63 0 0 0
26/04/2021
30.63
 39,200 31.52 31.52 30.63 0 0 0
23/04/2021
31.52
 46,000 31.96 31.96 31.07 0 0 0
22/04/2021
31.96
 8,900 32.40 32.85 31.96 0 0 0
20/04/2021
32.40
 300 32.85 32.85 32.40 0 0 0
19/04/2021
32.85
 0 32.85 32.85 32.85 0 0 0
16/04/2021
32.85
 0 32.85 32.85 32.85 0 0 0
15/04/2021
32.85
 7,300 31.60 32.85 32.85 0 0 0
14/04/2021
31.60
 1,440 32.40 32.40 31.52 0 0 0
13/04/2021
32.40
 2,000 32.40 32.40 32.40 0 0 0
12/04/2021
32.40
 7,500 32.85 32.85 31.52 0 0 0
09/04/2021
32.85
 0 32.85 32.85 32.85 0 0 0
08/04/2021
32.85
 10,026 33.73 33.73 32.76 0 0 0
07/04/2021
33.73
 0 33.73 33.73 33.73 0 0 0
06/04/2021
33.73
 0 33.73 33.73 33.73 0 0 0
05/04/2021
33.73
 2,626 32.85 33.73 32.40 0 0 0
02/04/2021
32.85
 3,800 31.07 33.29 32.14 0 0 0
01/04/2021
31.07
 5,763 32.67 32.67 31.07 0 0 0
31/03/2021
32.67
 11,600 32.67 32.67 31.07 0 0 0
30/03/2021
32.67
 3,000 32.76 32.76 31.07 0 0 0
29/03/2021
32.76
 215 33.29 33.29 30.27 0 0 0
26/03/2021
33.29
 140 33.29 33.29 33.29 0 0 0
25/03/2021
33.29
 150 31.96 33.29 33.29 0 0 0
24/03/2021
31.96
 2,972 33.29 33.38 31.96 0 0 0
23/03/2021
33.29
 0 33.29 33.29 33.29 0 0 0
22/03/2021
33.29
 1,000 33.29 33.29 33.29 0 0 0
19/03/2021
33.29
 2,915 33.29 33.29 30.27 0 0 0
18/03/2021
33.29
 0 33.29 33.29 33.29 0 0 0
17/03/2021
33.29
 9,300 32.05 33.29 32.85 0 0 0
16/03/2021
32.05
 3,800 32.85 32.85 32.05 0 0 0
15/03/2021
32.85
 500 32.85 32.85 32.85 0 0 0
12/03/2021
32.85
 6,606 32.76 32.85 31.96 0 0 0
11/03/2021
32.76
 8,210 31.96 32.85 32.67 0 0 0
10/03/2021
31.96
 4,900 32.85 32.85 31.96 0 0 0
09/03/2021
32.85
 32,700 32.40 33.29 32.85 0 0 0
08/03/2021
32.40
 9,401 31.07 32.85 31.96 0 0 0
05/03/2021
31.07
 1,150 33.56 33.56 31.07 0 0 0
04/03/2021
33.56
 0 33.56 33.56 33.56 0 0 0
03/03/2021
33.56
 2,100 33.73 33.73 32.85 0 0 0
02/03/2021
33.73
 7,428 31.52 33.73 33.38 0 28 -0.0
01/03/2021
31.52
 0 31.52 31.52 31.52 0 0 0
26/02/2021
31.52
 150 33.73 33.73 31.52 0 0 0
25/02/2021
33.73
 3,000 33.73 33.73 33.73 0 0 0
24/02/2021
33.73
 22,100 33.73 33.73 33.73 0 0 0
23/02/2021
33.73
 400 34.27 34.27 33.73 0 0 0
22/02/2021
34.27
 64,766 31.16 34.27 31.96 0 0 0
19/02/2021
31.16
 8,600 32.85 32.85 31.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |