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)
05/09/2019
21.60
 500 21.26 21.60 21.60 0 0 0
04/09/2019
21.26
 500 21.60 21.60 21.26 0 0 0
03/09/2019
21.60
 5,643 21.69 21.69 21.60 0 2,000 -0.1
30/08/2019
21.69
 30,900 21.52 21.69 21.52 0 1,300 -0.0
29/08/2019
21.52
 29,625 21.52 21.69 21.34 0 400 -0.0
28/08/2019
21.52
 40,500 21.00 21.52 21.26 0 0 0
27/08/2019
21.00
 0 21.00 21.00 21.00 0 0 0
26/08/2019
21.00
 40,400 21.69 21.69 21.00 0 0 0
23/08/2019
21.69
 7,700 20.91 21.69 20.91 0 100 -0.0
22/08/2019
20.91
 6,000 20.91 20.91 20.91 0 0 0
21/08/2019
20.91
 5,700 20.82 20.91 20.82 0 0 0
20/08/2019
20.82
 14,700 20.74 20.82 20.82 0 0 0
19/08/2019
20.74
 3,400 20.74 20.82 20.65 0 0 0
16/08/2019
20.74
 7,100 20.74 20.74 20.21 0 0 0
15/08/2019
20.74
 300 20.47 20.74 20.74 0 0 0
14/08/2019
20.47
 0 20.47 20.47 20.47 0 0 0
13/08/2019
20.47
 5,500 20.47 20.56 20.47 0 0 0
12/08/2019
20.47
 2,000 20.56 20.56 20.47 0 0 0
09/08/2019
20.56
 1,500 20.39 20.56 20.56 0 0 0
08/08/2019
20.39
 6,516 20.56 20.56 20.39 0 0 0
07/08/2019
20.56
 500 20.74 20.74 20.56 0 0 0
06/08/2019
20.74
 1,000 20.56 20.74 20.74 0 0 0
05/08/2019
20.56
 164 20.56 20.56 20.56 0 0 0
02/08/2019
20.56
 2,000 20.65 20.65 20.56 0 0 0
01/08/2019
20.65
 1,044 20.74 20.74 20.65 0 0 0
31/07/2019
20.74
 13,400 20.74 20.74 20.21 3,000 0 0.1
30/07/2019
20.74
 1,800 20.39 20.74 20.74 0 0 0
29/07/2019
20.39
 4,400 20.39 20.39 20.39 4,400 0 0.1
26/07/2019
20.39
 0 20.39 20.39 20.39 0 0 0
25/07/2019
20.39
 4,600 20.65 20.65 20.39 4,600 0 0.1
24/07/2019
20.65
 0 20.65 20.65 20.65 0 0 0
23/07/2019
20.65
 2,000 20.47 20.65 20.65 0 0 0
22/07/2019
20.47
 0 20.47 20.47 20.47 0 0 0
19/07/2019
20.47
 2,500 20.74 20.82 20.47 500 0 0.0
18/07/2019
20.74
 8,400 20.74 20.74 20.74 0 0 0
17/07/2019
20.74
 800 21.26 21.26 20.74 0 0 0
16/07/2019
21.26
 1,500 20.56 21.26 20.56 0 0 0
15/07/2019
20.56
 0 20.56 20.56 20.56 0 0 0
12/07/2019
20.56
 100 20.56 20.56 20.56 0 0 0
11/07/2019
20.56
 1,100 20.56 20.56 20.39 100 0 0.0
10/07/2019
20.56
 5,500 21.00 21.00 20.56 3,500 0 0.1
09/07/2019
21.00
 1,684 21.08 21.08 21.00 0 0 0
08/07/2019
21.08
 0 21.08 21.08 21.08 0 0 0
05/07/2019
21.08
 0 21.08 21.08 21.08 0 0 0
04/07/2019
21.08
 1,000 20.74 21.08 20.74 0 0 0
03/07/2019
20.74
 1,000 21.26 21.26 20.65 0 0 0
02/07/2019
21.26
 300 20.04 21.26 20.13 0 0 0
01/07/2019
20.04
 12,500 19.43 21.17 20.04 0 0 0
28/06/2019
19.43
 1,400 20.21 20.21 19.43 0 0 0
27/06/2019
20.21
 1,000 19.95 20.21 20.21 0 0 0
26/06/2019
19.95
 3,000 19.95 19.95 19.95 0 0 0
25/06/2019
19.95
 100 19.61 19.95 19.95 0 0 0
24/06/2019
19.61
 1,400 21.26 21.26 19.61 0 0 0
21/06/2019
21.26
 0 21.26 21.26 21.26 0 0 0
20/06/2019
21.26
 0 21.26 21.26 21.26 0 0 0
19/06/2019
21.26
 200 21.60 21.60 20.39 0 0 0
18/06/2019
21.60
 100 19.95 21.60 21.60 0 0 0
17/06/2019
19.95
 560 20.47 20.47 19.95 0 0 0
14/06/2019
20.47
 100 20.47 20.47 20.47 0 0 0
13/06/2019
20.47
 4,000 20.47 20.56 20.47 0 0 0
12/06/2019
20.47
 0 20.47 20.47 20.47 0 0 0
11/06/2019
20.47
 0 20.47 20.47 20.47 0 0 0
10/06/2019
20.47
 43,000 21.00 21.26 20.47 0 0 0
07/06/2019
21.00
 15,000 21.00 21.00 21.00 6,000 0 0.1
06/06/2019
21.00
 25,000 21.00 21.00 21.00 5,000 0 0.1
05/06/2019
21.00
 1,400 21.34 21.34 20.91 900 0 0.0
04/06/2019
21.34
 4,300 21.26 21.34 20.82 0 0 0
03/06/2019
21.26
 34,500 20.74 21.34 20.74 0 0 0
31/05/2019
20.74
 300 20.21 20.74 20.74 0 0 0
30/05/2019
20.21
 0 20.21 20.21 20.21 0 0 0
29/05/2019
20.21
 11,500 19.95 20.39 19.95 3,000 0 0.1
28/05/2019
19.95
 100 20.56 20.56 19.95 0 0 0
27/05/2019
20.56
 23,500 20.74 21.00 20.39 0 0 0
24/05/2019
20.74
 30,400 20.21 20.82 20.21 0 10,000 0
23/05/2019
20.21
 26,300 20.04 20.82 20.13 4,000 0 0
22/05/2019
20.04
 16,000 20.39 20.65 20.04 9,500 0 0
21/05/2019
20.39
 5,000 19.35 20.39 20.39 0 0 0
20/05/2019
19.35
 200 20.74 20.74 19.35 0 0 0
17/05/2019
20.74
 2,500 20.39 20.74 18.65 0 0 0
16/05/2019
20.39
 8,130 20.47 20.47 20.39 0 0 0
15/05/2019
20.47
 1,115 20.39 20.47 20.39 0 0 0
14/05/2019
20.39
 4,000 20.39 20.39 20.39 4,000 0 0.1
13/05/2019
20.39
 269 20.56 20.56 20.21 0 0 0
10/05/2019
20.56
 4,111 20.39 20.74 20.39 0 0 0
09/05/2019
20.39
 10,000 20.39 20.39 20.39 0 0 0
08/05/2019
20.39
 16,700 19.52 20.39 19.95 0 0 0
07/05/2019
19.52
 100 20.47 20.47 19.52 0 0 0
06/05/2019
20.47
 17,370 20.13 20.47 20.13 5,000 0 0.1
03/05/2019
20.13
 45,100 19.95 20.13 19.26 2,600 0 0.1
02/05/2019
19.95
 33,500 19.09 20.39 19.35 200 0 0.0
26/04/2019
19.09
 200 19.95 19.95 19.09 0 0 0
25/04/2019
19.95
 500 18.74 19.95 19.69 0 0 0
24/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
24/04/2019
18.74
 300 19.52 19.95 18.74 0 0 0
23/04/2019
19.52
 100 18.76 19.52 19.52 0 0 0
22/04/2019
18.76
 1,500 18.67 18.76 18.76 0 0 0
19/04/2019
18.67
 5,600 18.67 19.52 18.67 0 0 0
18/04/2019
18.67
 22,498 18.59 18.67 18.59 0 0 0
17/04/2019
18.59
 3,700 18.59 18.67 18.59 2,800 0 0.1
16/04/2019
18.59
 24,300 18.42 18.76 18.50 3,000 0 0.1
12/04/2019
18.42
 4,500 18.42 18.67 18.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |