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) 		3.30 5.92% 6,200 -100 -0.0
55.70
59
58.80
2 tháng
(2025-12-01) 		2 3.51% 8,000 -1,400 -0.1
55.70
59
58.80
3 tháng
(2025-10-30) 		2 3.51% 12,400 -1,800 -0.1
55.70
59
58.80
6 tháng
(2025-08-01) 		1 1.72% 31,100 -1,700 -0.1
55.70
64
58.80
12 tháng
(2025-02-03) 		-9.85 -14.31% 310,832 -17,400 -0.9
51.07
68.85
58.80
24 tháng
(2024-02-15) 		14.27 31.89% 1,510,577 -20,500 -1.1
44.73
68.85
58.80
36 tháng
(2023-02-13) 		10.84 22.50% 7,333,560 -20,427 -1.1
43.97
68.85
58.80
60 tháng
(2021-02-23) 		25.27 74.89% 12,038,952 -18,955 -1.0
28.30
68.85
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
32.86
 7,600 33.04 33.04 32.86 0 0 0
31/08/2021
33.04
 0 33.04 33.04 33.04 0 0 0
30/08/2021
33.04
 23,417 33.77 33.77 33.04 0 0 0
27/08/2021
33.77
 30,600 33.77 35.23 32.86 0 0 0
26/08/2021
33.77
 1,901 35.05 35.05 31.95 0 0 0
25/08/2021
35.05
 1 35.05 35.05 35.05 0 0 0
24/08/2021
35.05
 100 32.40 35.05 35.05 0 0 0
23/08/2021
32.40
 5,000 35.05 35.05 32.40 0 0 0
20/08/2021
35.05
 26,600 33.77 35.14 34.23 0 0 0
19/08/2021
33.77
 0 33.77 33.77 33.77 0 0 0
18/08/2021
33.77
 13,100 33.77 33.77 31.95 0 0 0
17/08/2021
33.77
 13,400 31.22 33.77 31.95 0 0 0
16/08/2021
31.22
 7,600 32.22 32.22 31.22 0 0 0
13/08/2021
32.22
 6,161 31.76 32.40 31.95 0 0 0
12/08/2021
31.76
 400 31.95 31.95 31.49 0 0 0
11/08/2021
31.95
 21,300 31.49 31.95 31.03 0 0 0
10/08/2021
31.49
 12,900 31.49 31.49 30.67 0 0 0
09/08/2021
31.49
 17,100 30.94 31.49 30.12 0 0 0
06/08/2021
30.94
 4,800 30.85 30.94 30.12 0 0 0
05/08/2021
30.85
 2,500 30.85 30.85 30.58 0 0 0
04/08/2021
30.85
 11,504 30.12 31.03 30.12 0 0 0
03/08/2021
30.12
 4,000 31.03 31.03 29.66 0 0 0
02/08/2021
31.03
 1,000 31.03 31.03 31.03 0 0 0
30/07/2021
31.03
 8,300 30.94 31.03 30.94 0 0 0
29/07/2021
30.94
 8,900 30.12 30.94 30.58 0 0 0
28/07/2021
30.12
 0 30.12 30.12 30.12 0 0 0
27/07/2021
30.12
 500 30.85 30.85 30.12 0 0 0
26/07/2021
30.85
 0 30.85 30.85 30.85 0 0 0
23/07/2021
30.85
 6,611 29.30 31.03 30.30 0 0 0
22/07/2021
29.30
 0 29.30 29.30 29.30 0 0 0
21/07/2021
29.30
 700 31.03 31.03 29.30 0 0 0
20/07/2021
31.03
 800 29.30 31.03 31.03 0 0 0
19/07/2021
29.30
 100 31.03 31.03 29.30 0 0 0
16/07/2021
31.03
 4,200 30.76 31.03 30.39 0 0 0
15/07/2021
30.76
 17,200 30.49 30.85 30.49 0 0 0
14/07/2021
30.49
 2,100 28.30 30.49 29.21 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |