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)
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
12/03/2020
20.65
 500 20.13 20.65 20.65 0 0 0
11/03/2020
20.13
 18,652 20.47 20.65 20.13 0 0 0
10/03/2020
20.47
 21,300 20.91 20.91 20.39 0 0 0
09/03/2020
20.91
 62,000 21.26 21.26 19.95 0 0 0
06/03/2020
21.26
 13,200 21.08 21.26 21.17 0 0 0
05/03/2020
21.08
 33,400 21.26 21.26 20.47 0 0 0
04/03/2020
21.26
 12,343 19.61 21.26 20.39 0 0 0
03/03/2020
19.61
 4,500 20.91 20.91 19.61 0 0 0
02/03/2020
20.91
 30,100 20.39 21.08 20.47 0 0 0
28/02/2020
20.39
 33,700 19.61 20.91 19.95 0 19,000 -0.4
27/02/2020
19.61
 6,500 20.39 20.39 19.61 0 0 0
26/02/2020
20.39
 24,320 19.52 20.91 20.21 0 0 0
25/02/2020
19.52
 14,800 20.04 20.82 19.52 0 0 0
24/02/2020
20.04
 34,100 20.13 20.47 20.04 0 0 0
21/02/2020
20.13
 14,300 20.13 20.82 20.13 0 0 0
20/02/2020
20.13
 4,027 20.21 20.21 20.13 0 0 0
19/02/2020
20.21
 200 21.08 21.08 20.21 0 0 0
18/02/2020
21.08
 3,600 20.74 21.08 20.39 0 0 0
17/02/2020
20.74
 5,400 21.60 21.60 20.39 0 0 0
14/02/2020
21.60
 18,100 21.52 21.60 20.65 0 0 0
13/02/2020
21.52
 13,000 21.08 21.52 20.82 0 0 0
12/02/2020
21.08
 31,800 21.17 21.17 20.65 0 5,000 -0.1
11/02/2020
21.17
 34,000 21.60 21.60 20.39 0 10,000 -0.2
10/02/2020
21.60
 14,900 20.39 21.60 20.39 0 14,800 -0.3
07/02/2020
20.39
 27,800 20.39 20.39 20.39 0 26,300 -0.6
06/02/2020
20.39
 23,000 20.74 20.74 20.30 0 22,000 -0.5
05/02/2020
20.74
 0 20.74 20.74 20.74 0 0 0
04/02/2020
20.74
 0 20.74 20.74 20.74 0 0 0
03/02/2020
20.74
 2,200 20.30 20.74 19.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |