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)
24/07/2020
20.13
 4,600 20.13 20.13 20.13 0 0 0
23/07/2020
20.13
 17,100 20.21 20.21 20.13 0 0 0
22/07/2020
20.21
 29,700 19.78 20.21 19.69 0 0 0
21/07/2020
19.78
 11,300 19.52 19.78 19.61 0 0 0
20/07/2020
19.52
 1,100 19.52 19.52 19.52 0 0 0
17/07/2020
19.52
 6,100 19.26 19.52 19.52 0 0 0
16/07/2020
19.26
 12,000 18.91 19.52 19.26 0 0 0
15/07/2020
18.91
 199 19.87 19.87 18.91 0 0 0
14/07/2020
19.87
 10,000 19.87 19.87 19.52 0 0 0
13/07/2020
19.87
 15,900 19.52 19.87 19.52 0 0 0
10/07/2020
19.52
 8,900 19.09 19.78 18.91 0 0 0
09/07/2020
19.09
 3,000 19.95 19.95 19.09 0 0 0
08/07/2020
19.95
 8,916 21.00 21.00 19.09 0 0 0
07/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
06/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
03/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
02/07/2020
21.00
 200 19.09 21.00 21.00 0 0 0
01/07/2020
19.09
 137 19.78 19.78 19.09 0 0 0
30/06/2020
19.78
 10 19.78 19.78 19.78 0 0 0
29/06/2020
19.78
 0 19.78 19.78 19.78 0 0 0
26/06/2020
19.78
 0 19.78 19.78 19.78 0 0 0
25/06/2020
19.78
 0 19.78 19.78 19.78 0 0 0
24/06/2020
19.78
 0 19.78 19.78 19.78 0 0 0
23/06/2020
19.78
 100 19.95 19.95 19.78 0 0 0
22/06/2020
19.95
 0 19.95 19.95 19.95 0 0 0
19/06/2020
19.95
 5,800 19.17 19.95 19.87 0 0 0
18/06/2020
19.17
 186 19.09 19.17 19.17 0 0 0
17/06/2020
19.09
 200 18.74 19.09 19.09 0 0 0
16/06/2020
18.74
 0 18.74 18.74 18.74 0 0 0
15/06/2020
18.74
 100 19.52 19.52 18.74 0 0 0
12/06/2020
19.52
 100 19.52 19.52 19.52 0 0 0
11/06/2020
19.52
 15,000 18.57 19.52 19.52 0 0 0
10/06/2020
18.57
 1,020 19.95 19.95 18.57 0 0 0
09/06/2020
19.95
 20,800 19.52 19.95 19.52 0 0 0
08/06/2020
19.52
 0 19.52 19.52 19.52 0 0 0
05/06/2020
19.52
 200 19.52 19.52 19.52 0 0 0
04/06/2020
19.52
 0 19.52 19.52 19.52 0 0 0
03/06/2020
19.52
 0 19.52 19.52 19.52 0 0 0
02/06/2020
19.52
 400 19.95 19.95 19.52 0 0 0
01/06/2020
19.95
 930 20.04 20.04 19.95 0 0 0
29/05/2020
20.04
 0 20.04 20.04 20.04 0 0 0
28/05/2020
20.04
 0 20.04 20.04 20.04 0 0 0
27/05/2020
20.04
 0 20.04 20.04 20.04 0 0 0
26/05/2020
20.04
 0 20.04 20.04 20.04 0 0 0
25/05/2020
20.04
 400 19.95 20.04 20.04 0 0 0
22/05/2020
19.95
 2,001 19.95 19.95 19.95 0 0 0
21/05/2020
19.95
 20 19.95 19.95 19.95 0 0 0
20/05/2020
19.95
 3,500 19.09 19.95 19.52 0 0 0
19/05/2020
19.09
 200 20.39 20.39 19.09 0 0 0
18/05/2020
20.39
 0 20.39 20.39 20.39 0 0 0
15/05/2020
20.39
 10,600 19.09 20.39 19.87 0 0 0
14/05/2020
19.09
 1,900 19.95 19.95 19.09 0 0 0
13/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
12/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
11/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
08/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
07/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
06/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
05/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
04/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
29/04/2020
19.95
 0 19.95 19.95 19.95 0 0 0
28/04/2020
19.95
 4,000 18.65 19.95 19.52 0 0 0
27/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2020
18.65
 0 18.65 18.65 18.65 0 0 0
24/04/2020
18.65
 700 18.65 18.65 18.65 0 0 0
23/04/2020
18.65
 13,000 18.65 18.65 18.65 0 0 0
22/04/2020
18.65
 6,000 18.65 18.82 18.65 0 0 0
21/04/2020
18.65
 11,000 18.65 18.65 18.65 0 0 0
20/04/2020
18.65
 1,100 18.65 18.65 18.65 0 0 0
17/04/2020
18.65
 0 18.65 18.65 18.65 0 0 0
16/04/2020
18.65
 0 18.65 18.65 18.65 0 0 0
15/04/2020
18.65
 20 18.65 18.65 18.65 0 0 0
14/04/2020
18.65
 1,000 18.65 18.65 18.65 0 0 0
13/04/2020
18.65
 0 18.65 18.65 18.65 0 0 0
10/04/2020
18.65
 11,000 18.65 18.65 18.65 0 0 0
09/04/2020
18.65
 10,000 19.42 19.42 18.65 0 0 0
08/04/2020
19.42
 0 19.42 19.42 19.42 0 0 0
07/04/2020
19.42
 6,700 17.72 19.42 19.08 0 0 0
06/04/2020
17.72
 25,400 19.16 19.50 17.72 0 0 0
03/04/2020
19.16
 8,408 19.08 19.16 19.16 0 0 0
01/04/2020
19.08
 20,500 18.82 19.50 18.57 0 0 0
31/03/2020
18.82
 1,754 18.23 18.82 18.31 0 0 0
30/03/2020
18.23
 2,500 16.62 18.23 17.81 0 0 0
27/03/2020
16.62
 10,100 17.64 17.97 16.62 0 0 0
26/03/2020
17.64
 21,700 18.74 18.82 17.64 0 0 0
25/03/2020
18.74
 16,100 18.74 18.82 18.74 0 0 0
24/03/2020
18.74
 26,467 17.64 18.74 18.65 0 0 0
23/03/2020
17.64
 45,500 19.50 19.92 17.64 0 0 0
20/03/2020
19.50
 37,800 19.50 19.50 19.50 0 0 0
19/03/2020
19.50
 13,200 19.50 19.50 19.50 0 0 0
18/03/2020
19.50
 64,100 18.65 19.50 18.65 0 50,000 -1.1
17/03/2020
18.65
 56,000 16.96 18.65 18.65 0 44,400 -1.0
16/03/2020
16.96
 12,000 18.65 18.65 16.96 0 0 0
13/03/2020
18.65
 4,300 20.18 20.18 18.65 0 0 0
12/03/2020
20.18
 500 19.67 20.18 20.18 0 0 0
11/03/2020
19.67
 18,652 20.01 20.18 19.67 0 0 0
10/03/2020
20.01
 21,300 20.43 20.43 19.92 0 0 0
09/03/2020
20.43
 62,000 20.77 20.77 19.50 0 0 0
06/03/2020
20.77
 13,200 20.60 20.77 20.69 0 0 0
05/03/2020
20.60
 33,400 20.77 20.77 20.01 0 0 0
04/03/2020
20.77
 12,343 19.16 20.77 19.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |