CTCP Sông Đà 505 (s55)

62.90
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
(2026-05-13) 		-4.10 -6.12% 5,100 0 0
62.90
67
62.90
2 tháng
(2026-04-13) 		-0.62 -0.98% 7,100 0 0
62
67
62.90
3 tháng
(2026-03-16) 		-1.99 -3.07% 14,000 -1,800 -0.1
62
67
62.90
6 tháng
(2025-12-15) 		6.61 11.74% 32,900 -1,000 -0.1
54.43
67
62.90
12 tháng
(2025-06-17) 		12.99 26.02% 90,500 -2,900 -0.2
49.91
67
62.90
24 tháng
(2024-06-24) 		14.98 31.26% 366,280 -18,400 -1.0
44.09
67.29
62.90
36 tháng
(2023-06-28) 		17.22 37.70% 3,670,820 -21,327 -1.1
43.25
67.29
62.90
60 tháng
(2021-07-08) 		34.18 118.99% 11,504,856 -16,327 -0.9
27.65
67.29
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
20.35
 14,700 20.26 20.35 20.35 0 0 0
19/08/2019
20.26
 3,400 20.26 20.35 20.18 0 0 0
16/08/2019
20.26
 7,100 20.26 20.26 19.76 0 0 0
15/08/2019
20.26
 300 20.01 20.26 20.26 0 0 0
14/08/2019
20.01
 0 20.01 20.01 20.01 0 0 0
13/08/2019
20.01
 5,500 20.01 20.09 20.01 0 0 0
12/08/2019
20.01
 2,000 20.09 20.09 20.01 0 0 0
09/08/2019
20.09
 1,500 19.92 20.09 20.09 0 0 0
08/08/2019
19.92
 6,516 20.09 20.09 19.92 0 0 0
07/08/2019
20.09
 500 20.26 20.26 20.09 0 0 0
06/08/2019
20.26
 1,000 20.09 20.26 20.26 0 0 0
05/08/2019
20.09
 164 20.09 20.09 20.09 0 0 0
02/08/2019
20.09
 2,000 20.18 20.18 20.09 0 0 0
01/08/2019
20.18
 1,044 20.26 20.26 20.18 0 0 0
31/07/2019
20.26
 13,400 20.26 20.26 19.76 3,000 0 0.1
30/07/2019
20.26
 1,800 19.92 20.26 20.26 0 0 0
29/07/2019
19.92
 4,400 19.92 19.92 19.92 4,400 0 0.1
26/07/2019
19.92
 0 19.92 19.92 19.92 0 0 0
25/07/2019
19.92
 4,600 20.18 20.18 19.92 4,600 0 0.1
24/07/2019
20.18
 0 20.18 20.18 20.18 0 0 0
23/07/2019
20.18
 2,000 20.01 20.18 20.18 0 0 0
22/07/2019
20.01
 0 20.01 20.01 20.01 0 0 0
19/07/2019
20.01
 2,500 20.26 20.35 20.01 500 0 0.0
18/07/2019
20.26
 8,400 20.26 20.26 20.26 0 0 0
17/07/2019
20.26
 800 20.77 20.77 20.26 0 0 0
16/07/2019
20.77
 1,500 20.09 20.77 20.09 0 0 0
15/07/2019
20.09
 0 20.09 20.09 20.09 0 0 0
12/07/2019
20.09
 100 20.09 20.09 20.09 0 0 0
11/07/2019
20.09
 1,100 20.09 20.09 19.92 100 0 0.0
10/07/2019
20.09
 5,500 20.52 20.52 20.09 3,500 0 0.1
09/07/2019
20.52
 1,684 20.60 20.60 20.52 0 0 0
08/07/2019
20.60
 0 20.60 20.60 20.60 0 0 0
05/07/2019
20.60
 0 20.60 20.60 20.60 0 0 0
04/07/2019
20.60
 1,000 20.26 20.60 20.26 0 0 0
03/07/2019
20.26
 1,000 20.77 20.77 20.18 0 0 0
02/07/2019
20.77
 300 19.59 20.77 19.67 0 0 0
01/07/2019
19.59
 12,500 18.99 20.69 19.59 0 0 0
28/06/2019
18.99
 1,400 19.76 19.76 18.99 0 0 0
27/06/2019
19.76
 1,000 19.50 19.76 19.76 0 0 0
26/06/2019
19.50
 3,000 19.50 19.50 19.50 0 0 0
25/06/2019
19.50
 100 19.16 19.50 19.50 0 0 0
24/06/2019
19.16
 1,400 20.77 20.77 19.16 0 0 0
21/06/2019
20.77
 0 20.77 20.77 20.77 0 0 0
20/06/2019
20.77
 0 20.77 20.77 20.77 0 0 0
19/06/2019
20.77
 200 21.11 21.11 19.92 0 0 0
18/06/2019
21.11
 100 19.50 21.11 21.11 0 0 0
17/06/2019
19.50
 560 20.01 20.01 19.50 0 0 0
14/06/2019
20.01
 100 20.01 20.01 20.01 0 0 0
13/06/2019
20.01
 4,000 20.01 20.09 20.01 0 0 0
12/06/2019
20.01
 0 20.01 20.01 20.01 0 0 0
11/06/2019
20.01
 0 20.01 20.01 20.01 0 0 0
10/06/2019
20.01
 43,000 20.52 20.77 20.01 0 0 0
07/06/2019
20.52
 15,000 20.52 20.52 20.52 6,000 0 0.1
06/06/2019
20.52
 25,000 20.52 20.52 20.52 5,000 0 0.1
05/06/2019
20.52
 1,400 20.86 20.86 20.43 900 0 0.0
04/06/2019
20.86
 4,300 20.77 20.86 20.35 0 0 0
03/06/2019
20.77
 34,500 20.26 20.86 20.26 0 0 0
31/05/2019
20.26
 300 19.76 20.26 20.26 0 0 0
30/05/2019
19.76
 0 19.76 19.76 19.76 0 0 0
29/05/2019
19.76
 11,500 19.50 19.92 19.50 3,000 0 0.1
28/05/2019
19.50
 100 20.09 20.09 19.50 0 0 0
27/05/2019
20.09
 23,500 20.26 20.52 19.92 0 0 0
24/05/2019
20.26
 30,400 19.76 20.35 19.76 0 10,000 0
23/05/2019
19.76
 26,300 19.59 20.35 19.67 4,000 0 0
22/05/2019
19.59
 16,000 19.92 20.18 19.59 9,500 0 0
21/05/2019
19.92
 5,000 18.91 19.92 19.92 0 0 0
20/05/2019
18.91
 200 20.26 20.26 18.91 0 0 0
17/05/2019
20.26
 2,500 19.92 20.26 18.23 0 0 0
16/05/2019
19.92
 8,130 20.01 20.01 19.92 0 0 0
15/05/2019
20.01
 1,115 19.92 20.01 19.92 0 0 0
14/05/2019
19.92
 4,000 19.92 19.92 19.92 4,000 0 0.1
13/05/2019
19.92
 269 20.09 20.09 19.76 0 0 0
10/05/2019
20.09
 4,111 19.92 20.26 19.92 0 0 0
09/05/2019
19.92
 10,000 19.92 19.92 19.92 0 0 0
08/05/2019
19.92
 16,700 19.08 19.92 19.50 0 0 0
07/05/2019
19.08
 100 20.01 20.01 19.08 0 0 0
06/05/2019
20.01
 17,370 19.67 20.01 19.67 5,000 0 0.1
03/05/2019
19.67
 45,100 19.50 19.67 18.82 2,600 0 0.1
02/05/2019
19.50
 33,500 18.65 19.92 18.91 200 0 0.0
26/04/2019
18.65
 200 19.50 19.50 18.65 0 0 0
25/04/2019
19.50
 500 18.31 19.50 19.25 0 0 0
24/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
24/04/2019
18.31
 300 19.08 19.50 18.31 0 0 0
23/04/2019
19.08
 100 18.33 19.08 19.08 0 0 0
22/04/2019
18.33
 1,500 18.25 18.33 18.33 0 0 0
19/04/2019
18.25
 5,600 18.25 19.08 18.25 0 0 0
18/04/2019
18.25
 22,498 18.16 18.25 18.16 0 0 0
17/04/2019
18.16
 3,700 18.16 18.25 18.16 2,800 0 0.1
16/04/2019
18.16
 24,300 18.00 18.33 18.08 3,000 0 0.1
12/04/2019
18.00
 4,500 18.00 18.25 18.00 0 0 0
11/04/2019
18.00
 7,200 18.25 18.25 18.00 4,000 100 0.1
10/04/2019
18.25
 24,653 18.25 18.33 18.00 0 0 0
09/04/2019
18.25
 1,732 18.33 18.66 18.00 0 0 0
08/04/2019
18.33
 3,100 18.83 18.83 18.33 0 0 0
05/04/2019
18.83
 3,000 18.99 18.99 18.08 0 0 0
04/04/2019
18.99
 300 18.91 18.99 18.66 0 0 0
03/04/2019
18.91
 1,200 19.08 19.08 18.66 0 0 0
02/04/2019
19.08
 200 19.66 19.66 18.83 0 0 0
01/04/2019
19.66
 5,400 18.75 19.66 18.66 0 0 0
29/03/2019
18.75
 200 18.66 18.75 18.75 0 0 0
28/03/2019
18.66
 4,700 18.66 18.66 18.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |