CTCP Sông Đà 505 (s55)

66
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
(2026-06-29) 		6 10% 1,500 0 0
60
66
66
2 tháng
(2026-06-01) 		3.10 4.93% 1,700 0 0
60
66
66
3 tháng
(2026-05-04) 		1.50 2.33% 8,000 0 0
60
67
66
6 tháng
(2026-01-30) 		7.85 13.50% 18,400 -900 -0.1
58.15
67
66
12 tháng
(2025-08-04) 		4.92 8.06% 57,500 -2,600 -0.2
54.43
67
66
24 tháng
(2024-08-08) 		12.25 22.79% 353,648 -18,300 -1.0
49.91
67.29
66
36 tháng
(2023-08-14) 		14.81 28.93% 3,275,442 -21,310 -1.1
43.25
67.29
66
60 tháng
(2021-08-24) 		31.75 92.68% 11,303,680 -16,327 -0.9
31.22
67.29
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
32.53
 150 31.23 32.53 32.53 0 0 0
24/03/2021
31.23
 2,972 32.53 32.62 31.23 0 0 0
23/03/2021
32.53
 0 32.53 32.53 32.53 0 0 0
22/03/2021
32.53
 1,000 32.53 32.53 32.53 0 0 0
19/03/2021
32.53
 2,915 32.53 32.53 29.58 0 0 0
18/03/2021
32.53
 0 32.53 32.53 32.53 0 0 0
17/03/2021
32.53
 9,300 31.32 32.53 32.10 0 0 0
16/03/2021
31.32
 3,800 32.10 32.10 31.32 0 0 0
15/03/2021
32.10
 500 32.10 32.10 32.10 0 0 0
12/03/2021
32.10
 6,606 32.01 32.10 31.23 0 0 0
11/03/2021
32.01
 8,210 31.23 32.10 31.93 0 0 0
10/03/2021
31.23
 4,900 32.10 32.10 31.23 0 0 0
09/03/2021
32.10
 32,700 31.67 32.53 32.10 0 0 0
08/03/2021
31.67
 9,401 30.37 32.10 31.23 0 0 0
05/03/2021
30.37
 1,150 32.79 32.79 30.37 0 0 0
04/03/2021
32.79
 0 32.79 32.79 32.79 0 0 0
03/03/2021
32.79
 2,100 32.97 32.97 32.10 0 0 0
02/03/2021
32.97
 7,428 30.80 32.97 32.62 0 28 -0.0
01/03/2021
30.80
 0 30.80 30.80 30.80 0 0 0
26/02/2021
30.80
 150 32.97 32.97 30.80 0 0 0
25/02/2021
32.97
 3,000 32.97 32.97 32.97 0 0 0
24/02/2021
32.97
 22,100 32.97 32.97 32.97 0 0 0
23/02/2021
32.97
 400 33.49 33.49 32.97 0 0 0
22/02/2021
33.49
 64,766 30.45 33.49 31.23 0 0 0
19/02/2021
30.45
 8,600 32.10 32.10 30.37 0 0 0
18/02/2021
32.10
 0 32.10 32.10 32.10 0 0 0
17/02/2021
32.10
 30,100 30.37 32.10 30.37 0 0 0
09/02/2021
30.37
 5,000 30.37 30.37 29.93 0 0 0
08/02/2021
30.37
 12,800 29.93 30.37 29.50 0 0 0
05/02/2021
29.93
 11,000 29.50 29.93 29.50 0 0 0
04/02/2021
29.50
 8,100 29.06 29.50 29.50 0 0 0
03/02/2021
29.06
 68,700 29.06 29.93 29.06 0 0 0
02/02/2021
29.06
 9,800 27.68 29.93 29.06 0 0 0
01/02/2021
27.68
 10,800 25.16 27.68 27.68 0 0 0
29/01/2021
25.16
 2,610 24.99 27.42 25.16 0 0 0
28/01/2021
24.99
 15,300 27.76 27.76 24.99 0 0 0
27/01/2021
27.76
 18,130 28.63 28.63 27.76 0 0 0
26/01/2021
28.63
 3,100 28.63 29.50 28.63 0 0 0
25/01/2021
28.63
 4,601 28.63 28.72 28.63 0 0 0
22/01/2021
28.63
 23,100 28.63 28.63 28.63 0 0 0
21/01/2021
28.63
 42,430 26.11 28.72 27.33 0 0 0
20/01/2021
26.11
 10 26.11 26.11 26.11 0 0 0
19/01/2021
26.11
 0 26.11 26.11 26.11 0 0 0
18/01/2021
26.11
 584 26.03 26.11 26.11 0 0 0
15/01/2021
26.03
 39,200 26.03 26.03 26.03 0 0 0
14/01/2021
26.03
 1,440 26.03 26.81 24.90 0 0 0
13/01/2021
26.03
 1,300 26.03 26.03 25.94 0 0 0
12/01/2021
26.03
 16,500 24.90 26.03 25.07 0 0 0
11/01/2021
24.90
 200 26.03 26.03 24.90 0 0 0
08/01/2021
26.03
 10,200 24.90 26.03 25.94 0 0 0
07/01/2021
24.90
 1,000 24.73 24.90 24.73 0 0 0
06/01/2021
24.73
 1,566 24.73 24.73 24.73 0 0 0
05/01/2021
24.73
 122 24.73 24.73 24.73 0 0 0
04/01/2021
24.73
 38,600 26.20 26.89 24.73 0 0 0
31/12/2020
26.20
 77,200 23.86 26.20 24.29 0 0 0
30/12/2020
23.86
 4,903 21.69 23.86 21.95 0 0 0
29/12/2020
21.69
 4,600 21.78 21.78 20.56 0 0 0
28/12/2020
21.78
 0 21.78 21.78 21.78 0 0 0
25/12/2020
21.78
 4,000 21.69 21.78 21.78 0 0 0
24/12/2020
21.69
 4,300 21.78 22.56 21.69 0 0 0
23/12/2020
21.78
 30 21.78 21.78 21.78 0 0 0
22/12/2020
21.78
 9,200 21.69 21.78 21.69 0 0 0
21/12/2020
21.69
 6,330 22.56 22.56 21.69 0 0 0
18/12/2020
22.56
 63 22.56 22.56 22.56 0 0 0
17/12/2020
22.56
 0 22.56 22.56 22.56 0 0 0
16/12/2020
22.56
 200 21.69 22.56 22.56 0 0 0
15/12/2020
21.69
 25,300 21.69 21.69 21.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |