CTCP Sông Đà 505 (s55)

66.40
0.70
(1.07%)
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
(2026-02-11) 		6.20 10.42% 1,300 900 0.1
59.50
65.70
65.70
2 tháng
(2026-01-12) 		10 17.95% 18,400 800 0.0
55.70
65.70
65.70
3 tháng
(2025-12-15) 		8.10 14.06% 18,900 800 0.0
55.70
65.70
65.70
6 tháng
(2025-09-15) 		7.70 13.28% 27,700 -900 -0.0
55.70
65.70
65.70
12 tháng
(2025-03-18) 		3.72 6.01% 323,100 -16,500 -0.9
51.07
65.70
65.70
24 tháng
(2024-03-25) 		19.34 41.72% 1,328,559 -19,500 -1.0
44.83
68.85
65.70
36 tháng
(2023-03-29) 		17.45 36.15% 6,407,583 -19,527 -1.0
43.97
68.85
65.70
60 tháng
(2021-04-08) 		32.85 100.02% 11,905,326 -18,027 -0.9
28.30
68.85
65.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
32.85
 0 32.85 32.85 32.85 0 0 0
17/02/2021
32.85
 30,100 31.07 32.85 31.07 0 0 0
09/02/2021
31.07
 5,000 31.07 31.07 30.63 0 0 0
08/02/2021
31.07
 12,800 30.63 31.07 30.18 0 0 0
05/02/2021
30.63
 11,000 30.18 30.63 30.18 0 0 0
04/02/2021
30.18
 8,100 29.74 30.18 30.18 0 0 0
03/02/2021
29.74
 68,700 29.74 30.63 29.74 0 0 0
02/02/2021
29.74
 9,800 28.32 30.63 29.74 0 0 0
01/02/2021
28.32
 10,800 25.74 28.32 28.32 0 0 0
29/01/2021
25.74
 2,610 25.57 28.05 25.74 0 0 0
28/01/2021
25.57
 15,300 28.41 28.41 25.57 0 0 0
27/01/2021
28.41
 18,130 29.30 29.30 28.41 0 0 0
26/01/2021
29.30
 3,100 29.30 30.18 29.30 0 0 0
25/01/2021
29.30
 4,601 29.30 29.38 29.30 0 0 0
22/01/2021
29.30
 23,100 29.30 29.30 29.30 0 0 0
21/01/2021
29.30
 42,430 26.72 29.38 27.96 0 0 0
20/01/2021
26.72
 10 26.72 26.72 26.72 0 0 0
19/01/2021
26.72
 0 26.72 26.72 26.72 0 0 0
18/01/2021
26.72
 584 26.63 26.72 26.72 0 0 0
15/01/2021
26.63
 39,200 26.63 26.63 26.63 0 0 0
14/01/2021
26.63
 1,440 26.63 27.43 25.48 0 0 0
13/01/2021
26.63
 1,300 26.63 26.63 26.54 0 0 0
12/01/2021
26.63
 16,500 25.48 26.63 25.66 0 0 0
11/01/2021
25.48
 200 26.63 26.63 25.48 0 0 0
08/01/2021
26.63
 10,200 25.48 26.63 26.54 0 0 0
07/01/2021
25.48
 1,000 25.30 25.48 25.30 0 0 0
06/01/2021
25.30
 1,566 25.30 25.30 25.30 0 0 0
05/01/2021
25.30
 122 25.30 25.30 25.30 0 0 0
04/01/2021
25.30
 38,600 26.81 27.52 25.30 0 0 0
31/12/2020
26.81
 77,200 24.41 26.81 24.86 0 0 0
30/12/2020
24.41
 4,903 22.19 24.41 22.46 0 0 0
29/12/2020
22.19
 4,600 22.28 22.28 21.04 0 0 0
28/12/2020
22.28
 0 22.28 22.28 22.28 0 0 0
25/12/2020
22.28
 4,000 22.19 22.28 22.28 0 0 0
24/12/2020
22.19
 4,300 22.28 23.08 22.19 0 0 0
23/12/2020
22.28
 30 22.28 22.28 22.28 0 0 0
22/12/2020
22.28
 9,200 22.19 22.28 22.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |