CTCP Sông Đà 505 (s55)

66.40
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
(2026-02-23) 		0.70 1.07% 1,000 0 0
65.70
66.40
66.40
2 tháng
(2026-01-16) 		8.40 14.48% 18,300 900 0.1
58
66.40
66.40
3 tháng
(2025-12-17) 		8.80 15.28% 19,600 800 0.0
55.70
66.40
66.40
6 tháng
(2025-09-18) 		9.80 17.31% 28,300 -900 -0.0
55.70
66.40
66.40
12 tháng
(2025-03-24) 		8.45 14.59% 113,300 -16,500 -0.9
51.07
66.40
66.40
24 tháng
(2024-03-27) 		20.04 43.23% 1,329,459 -19,500 -1.0
44.83
68.85
66.40
36 tháng
(2023-04-03) 		19.54 41.69% 6,406,880 -19,527 -1.0
43.97
68.85
66.40
60 tháng
(2021-04-12) 		34 104.92% 11,896,300 -18,027 -0.9
28.30
68.85
66.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
20.42
 10,900 20.42 20.86 20.42 0 0 0
03/08/2020
20.42
 12,051 20.42 20.42 20.24 0 0 0
31/07/2020
20.42
 12,680 20.42 20.42 20.42 0 0 0
30/07/2020
20.42
 13,000 20.15 20.42 20.42 0 0 0
29/07/2020
20.15
 10,200 20.06 20.24 20.15 0 0 0
28/07/2020
20.06
 12,500 19.97 20.42 20.06 0 0 0
27/07/2020
19.97
 27,700 20.60 20.60 19.97 0 0 0
24/07/2020
20.60
 4,600 20.60 20.60 20.60 0 0 0
23/07/2020
20.60
 17,100 20.68 20.68 20.60 0 0 0
22/07/2020
20.68
 29,700 20.24 20.68 20.15 0 0 0
21/07/2020
20.24
 11,300 19.97 20.24 20.06 0 0 0
20/07/2020
19.97
 1,100 19.97 19.97 19.97 0 0 0
17/07/2020
19.97
 6,100 19.71 19.97 19.97 0 0 0
16/07/2020
19.71
 12,000 19.35 19.97 19.71 0 0 0
15/07/2020
19.35
 199 20.33 20.33 19.35 0 0 0
14/07/2020
20.33
 10,000 20.33 20.33 19.97 0 0 0
13/07/2020
20.33
 15,900 19.97 20.33 19.97 0 0 0
10/07/2020
19.97
 8,900 19.53 20.24 19.35 0 0 0
09/07/2020
19.53
 3,000 20.42 20.42 19.53 0 0 0
08/07/2020
20.42
 8,916 21.48 21.48 19.53 0 0 0
07/07/2020
21.48
 0 21.48 21.48 21.48 0 0 0
06/07/2020
21.48
 0 21.48 21.48 21.48 0 0 0
03/07/2020
21.48
 0 21.48 21.48 21.48 0 0 0
02/07/2020
21.48
 200 19.53 21.48 21.48 0 0 0
01/07/2020
19.53
 137 20.24 20.24 19.53 0 0 0
30/06/2020
20.24
 10 20.24 20.24 20.24 0 0 0
29/06/2020
20.24
 0 20.24 20.24 20.24 0 0 0
26/06/2020
20.24
 0 20.24 20.24 20.24 0 0 0
25/06/2020
20.24
 0 20.24 20.24 20.24 0 0 0
24/06/2020
20.24
 0 20.24 20.24 20.24 0 0 0
23/06/2020
20.24
 100 20.42 20.42 20.24 0 0 0
22/06/2020
20.42
 0 20.42 20.42 20.42 0 0 0
19/06/2020
20.42
 5,800 19.62 20.42 20.33 0 0 0
18/06/2020
19.62
 186 19.53 19.62 19.62 0 0 0
17/06/2020
19.53
 200 19.18 19.53 19.53 0 0 0
16/06/2020
19.18
 0 19.18 19.18 19.18 0 0 0
15/06/2020
19.18
 100 19.97 19.97 19.18 0 0 0
12/06/2020
19.97
 100 19.97 19.97 19.97 0 0 0
11/06/2020
19.97
 15,000 19.00 19.97 19.97 0 0 0
10/06/2020
19.00
 1,020 20.42 20.42 19.00 0 0 0
09/06/2020
20.42
 20,800 19.97 20.42 19.97 0 0 0
08/06/2020
19.97
 0 19.97 19.97 19.97 0 0 0
05/06/2020
19.97
 200 19.97 19.97 19.97 0 0 0
04/06/2020
19.97
 0 19.97 19.97 19.97 0 0 0
03/06/2020
19.97
 0 19.97 19.97 19.97 0 0 0
02/06/2020
19.97
 400 20.42 20.42 19.97 0 0 0
01/06/2020
20.42
 930 20.51 20.51 20.42 0 0 0
29/05/2020
20.51
 0 20.51 20.51 20.51 0 0 0
28/05/2020
20.51
 0 20.51 20.51 20.51 0 0 0
27/05/2020
20.51
 0 20.51 20.51 20.51 0 0 0
26/05/2020
20.51
 0 20.51 20.51 20.51 0 0 0
25/05/2020
20.51
 400 20.42 20.51 20.51 0 0 0
22/05/2020
20.42
 2,001 20.42 20.42 20.42 0 0 0
21/05/2020
20.42
 20 20.42 20.42 20.42 0 0 0
20/05/2020
20.42
 3,500 19.53 20.42 19.97 0 0 0
19/05/2020
19.53
 200 20.86 20.86 19.53 0 0 0
18/05/2020
20.86
 0 20.86 20.86 20.86 0 0 0
15/05/2020
20.86
 10,600 19.53 20.86 20.33 0 0 0
14/05/2020
19.53
 1,900 20.42 20.42 19.53 0 0 0
13/05/2020
20.42
 0 20.42 20.42 20.42 0 0 0
12/05/2020
20.42
 0 20.42 20.42 20.42 0 0 0
11/05/2020
20.42
 0 20.42 20.42 20.42 0 0 0
08/05/2020
20.42
 0 20.42 20.42 20.42 0 0 0
07/05/2020
20.42
 0 20.42 20.42 20.42 0 0 0
06/05/2020
20.42
 0 20.42 20.42 20.42 0 0 0
05/05/2020
20.42
 0 20.42 20.42 20.42 0 0 0
04/05/2020
20.42
 0 20.42 20.42 20.42 0 0 0
29/04/2020
20.42
 0 20.42 20.42 20.42 0 0 0
28/04/2020
20.42
 4,000 19.09 20.42 19.97 0 0 0
27/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2020
19.09
 0 19.09 19.09 19.09 0 0 0
24/04/2020
19.09
 700 19.09 19.09 19.09 0 0 0
23/04/2020
19.09
 13,000 19.09 19.09 19.09 0 0 0
22/04/2020
19.09
 6,000 19.09 19.26 19.09 0 0 0
21/04/2020
19.09
 11,000 19.09 19.09 19.09 0 0 0
20/04/2020
19.09
 1,100 19.09 19.09 19.09 0 0 0
17/04/2020
19.09
 0 19.09 19.09 19.09 0 0 0
16/04/2020
19.09
 0 19.09 19.09 19.09 0 0 0
15/04/2020
19.09
 20 19.09 19.09 19.09 0 0 0
14/04/2020
19.09
 1,000 19.09 19.09 19.09 0 0 0
13/04/2020
19.09
 0 19.09 19.09 19.09 0 0 0
10/04/2020
19.09
 11,000 19.09 19.09 19.09 0 0 0
09/04/2020
19.09
 10,000 19.87 19.87 19.09 0 0 0
08/04/2020
19.87
 0 19.87 19.87 19.87 0 0 0
07/04/2020
19.87
 6,700 18.13 19.87 19.52 0 0 0
06/04/2020
18.13
 25,400 19.61 19.95 18.13 0 0 0
03/04/2020
19.61
 8,408 19.52 19.61 19.61 0 0 0
01/04/2020
19.52
 20,500 19.26 19.95 19.00 0 0 0
31/03/2020
19.26
 1,754 18.65 19.26 18.74 0 0 0
30/03/2020
18.65
 2,500 17.00 18.65 18.22 0 0 0
27/03/2020
17.00
 10,100 18.05 18.39 17.00 0 0 0
26/03/2020
18.05
 21,700 19.17 19.26 18.05 0 0 0
25/03/2020
19.17
 16,100 19.17 19.26 19.17 0 0 0
24/03/2020
19.17
 26,467 18.05 19.17 19.09 0 0 0
23/03/2020
18.05
 45,500 19.95 20.39 18.05 0 0 0
20/03/2020
19.95
 37,800 19.95 19.95 19.95 0 0 0
19/03/2020
19.95
 13,200 19.95 19.95 19.95 0 0 0
18/03/2020
19.95
 64,100 19.09 19.95 19.09 0 50,000 -1.1
17/03/2020
19.09
 56,000 17.35 19.09 19.09 0 44,400 -1.0
16/03/2020
17.35
 12,000 19.09 19.09 17.35 0 0 0
13/03/2020
19.09
 4,300 20.65 20.65 19.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |