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)
17/08/2021
33.00
 13,400 30.51 33.00 31.22 0 0 0
16/08/2021
30.51
 7,600 31.49 31.49 30.51 0 0 0
13/08/2021
31.49
 6,161 31.04 31.67 31.22 0 0 0
12/08/2021
31.04
 400 31.22 31.22 30.77 0 0 0
11/08/2021
31.22
 21,300 30.77 31.22 30.33 0 0 0
10/08/2021
30.77
 12,900 30.77 30.77 29.97 0 0 0
09/08/2021
30.77
 17,100 30.24 30.77 29.44 0 0 0
06/08/2021
30.24
 4,800 30.15 30.24 29.44 0 0 0
05/08/2021
30.15
 2,500 30.15 30.15 29.88 0 0 0
04/08/2021
30.15
 11,504 29.44 30.33 29.44 0 0 0
03/08/2021
29.44
 4,000 30.33 30.33 28.99 0 0 0
02/08/2021
30.33
 1,000 30.33 30.33 30.33 0 0 0
30/07/2021
30.33
 8,300 30.24 30.33 30.24 0 0 0
29/07/2021
30.24
 8,900 29.44 30.24 29.88 0 0 0
28/07/2021
29.44
 0 29.44 29.44 29.44 0 0 0
27/07/2021
29.44
 500 30.15 30.15 29.44 0 0 0
26/07/2021
30.15
 0 30.15 30.15 30.15 0 0 0
23/07/2021
30.15
 6,611 28.63 30.33 29.61 0 0 0
22/07/2021
28.63
 0 28.63 28.63 28.63 0 0 0
21/07/2021
28.63
 700 30.33 30.33 28.63 0 0 0
20/07/2021
30.33
 800 28.63 30.33 30.33 0 0 0
19/07/2021
28.63
 100 30.33 30.33 28.63 0 0 0
16/07/2021
30.33
 4,200 30.06 30.33 29.70 0 0 0
15/07/2021
30.06
 17,200 29.79 30.15 29.79 0 0 0
14/07/2021
29.79
 2,100 27.65 29.79 28.54 0 0 0
13/07/2021
27.65
 3,000 28.54 28.54 27.65 0 0 0
12/07/2021
28.54
 1,700 28.54 28.54 28.54 0 0 0
09/07/2021
28.54
 400 28.72 29.44 28.54 0 0 0
08/07/2021
28.72
 1,000 30.24 30.24 28.63 0 0 0
07/07/2021
30.24
 0 30.24 30.24 30.24 0 0 0
06/07/2021
30.24
 100 30.33 30.33 30.24 0 0 0
05/07/2021
30.33
 300 28.81 30.33 28.72 0 0 0
02/07/2021
28.81
 200 30.24 30.24 28.81 0 0 0
01/07/2021
30.24
 4,400 29.08 30.24 29.44 0 0 0
30/06/2021
29.08
 100 30.15 30.15 29.08 0 0 0
29/06/2021
30.15
 1,000 30.33 30.33 28.63 0 0 0
28/06/2021
30.33
 3,900 30.33 30.33 30.33 0 3,500 -0.1
25/06/2021
30.33
 200 29.70 30.33 30.33 0 0 0
24/06/2021
29.70
 200 29.44 30.95 29.70 0 0 0
23/06/2021
29.44
 200 30.86 30.86 29.44 0 0 0
22/06/2021
30.86
 100 31.04 31.04 30.86 0 0 0
21/06/2021
31.04
 600 29.44 31.13 31.04 0 0 0
18/06/2021
29.44
 14,200 31.13 31.22 29.44 0 0 0
17/06/2021
31.13
 1,740 30.77 31.13 29.53 0 0 0
16/06/2021
30.77
 7,400 29.53 31.13 30.77 0 0 0
15/06/2021
29.53
 100 31.13 31.13 29.53 0 0 0
14/06/2021
31.13
 16,300 30.77 31.58 30.33 0 0 0
11/06/2021
30.77
 1,100 29.44 31.04 29.88 0 0 0
10/06/2021
29.44
 4,900 30.60 30.60 29.44 0 0 0
09/06/2021
30.60
 7,620 29.44 31.04 28.54 0 0 0
08/06/2021
29.44
 6,160 30.33 30.77 29.44 0 0 0
07/06/2021
30.33
 100 29.97 30.33 30.33 0 0 0
04/06/2021
29.97
 200 29.97 31.04 29.97 0 0 0
03/06/2021
29.97
 16,700 30.06 31.67 28.99 0 0 0
02/06/2021
30.06
 6,325 30.06 31.22 30.06 0 0 0
01/06/2021
30.06
 19,840 30.33 32.02 29.61 0 0 0
31/05/2021
30.33
 40 30.33 30.33 30.33 0 0 0
28/05/2021
30.33
 2,800 30.33 30.33 30.33 0 0 0
27/05/2021
30.33
 0 30.33 30.33 30.33 0 0 0
26/05/2021
30.33
 2,300 30.33 30.33 30.33 0 0 0
25/05/2021
30.33
 22,425 31.22 31.84 30.33 0 0 0
24/05/2021
31.22
 12,826 31.67 32.11 30.33 0 0 0
21/05/2021
31.67
 2,463 31.67 32.56 30.33 0 0 0
20/05/2021
31.67
 2,300 31.67 31.67 31.67 0 0 0
19/05/2021
31.67
 8,800 31.13 31.67 31.04 0 0 0
18/05/2021
31.13
 600 30.24 31.13 31.13 0 0 0
17/05/2021
30.24
 1,500 30.24 30.42 29.88 0 0 0
14/05/2021
30.24
 13,200 30.06 31.13 29.44 0 0 0
13/05/2021
30.06
 13,100 30.33 30.33 29.44 0 0 0
12/05/2021
30.33
 400 30.33 30.33 30.33 0 0 0
11/05/2021
30.33
 13,100 32.11 32.11 30.33 0 0 0
10/05/2021
32.11
 13,411 30.33 32.92 28.72 0 0 0
07/05/2021
30.33
 554 32.02 32.02 30.33 0 0 0
06/05/2021
32.02
 0 32.02 32.02 32.02 0 0 0
05/05/2021
32.02
 11,100 31.22 32.02 29.44 0 0 0
04/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2021
31.22
 15,400 31.67 32.56 31.22 0 0 0
29/04/2021
31.67
 200 31.15 31.67 31.15 0 0 0
28/04/2021
31.15
 0 31.15 31.15 31.15 0 0 0
27/04/2021
31.15
 41,300 29.93 31.23 29.93 0 0 0
26/04/2021
29.93
 39,200 30.80 30.80 29.93 0 0 0
23/04/2021
30.80
 46,000 31.23 31.23 30.37 0 0 0
22/04/2021
31.23
 8,900 31.67 32.10 31.23 0 0 0
20/04/2021
31.67
 300 32.10 32.10 31.67 0 0 0
19/04/2021
32.10
 0 32.10 32.10 32.10 0 0 0
16/04/2021
32.10
 0 32.10 32.10 32.10 0 0 0
15/04/2021
32.10
 7,300 30.89 32.10 32.10 0 0 0
14/04/2021
30.89
 1,440 31.67 31.67 30.80 0 0 0
13/04/2021
31.67
 2,000 31.67 31.67 31.67 0 0 0
12/04/2021
31.67
 7,500 32.10 32.10 30.80 0 0 0
09/04/2021
32.10
 0 32.10 32.10 32.10 0 0 0
08/04/2021
32.10
 10,026 32.97 32.97 32.01 0 0 0
07/04/2021
32.97
 0 32.97 32.97 32.97 0 0 0
06/04/2021
32.97
 0 32.97 32.97 32.97 0 0 0
05/04/2021
32.97
 2,626 32.10 32.97 31.67 0 0 0
02/04/2021
32.10
 3,800 30.37 32.53 31.41 0 0 0
01/04/2021
30.37
 5,763 31.93 31.93 30.37 0 0 0
31/03/2021
31.93
 11,600 31.93 31.93 30.37 0 0 0
30/03/2021
31.93
 3,000 32.01 32.01 30.37 0 0 0
29/03/2021
32.01
 215 32.53 32.53 29.58 0 0 0
26/03/2021
32.53
 140 32.53 32.53 32.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |