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
(2026-01-19) 		8.40 14.48% 18,300 900 0.1
58
66.40
66.40
3 tháng
(2025-12-18) 		8.80 15.28% 19,600 800 0.0
55.70
66.40
66.40
6 tháng
(2025-09-19) 		9.80 17.31% 28,100 -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
(2024-03-28) 		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
(2021-04-13) 		34 104.92% 11,888,800 -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)
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
11/04/2019
18.42
 7,200 18.67 18.67 18.42 4,000 100 0.1
10/04/2019
18.67
 24,653 18.67 18.76 18.42 0 0 0
09/04/2019
18.67
 1,732 18.76 19.10 18.42 0 0 0
08/04/2019
18.76
 3,100 19.27 19.27 18.76 0 0 0
05/04/2019
19.27
 3,000 19.44 19.44 18.50 0 0 0
04/04/2019
19.44
 300 19.35 19.44 19.10 0 0 0
03/04/2019
19.35
 1,200 19.52 19.52 19.10 0 0 0
02/04/2019
19.52
 200 20.11 20.11 19.27 0 0 0
01/04/2019
20.11
 5,400 19.18 20.11 19.10 0 0 0
29/03/2019
19.18
 200 19.10 19.18 19.18 0 0 0
28/03/2019
19.10
 4,700 19.10 19.10 19.10 0 0 0
27/03/2019
19.10
 0 19.10 19.10 19.10 0 0 0
26/03/2019
19.10
 992 19.10 20.28 18.59 0 0 0
25/03/2019
19.10
 29,820 18.93 19.10 17.57 0 0 0
22/03/2019
18.93
 1,100 19.18 19.18 18.84 0 0 0
21/03/2019
19.18
 220 19.35 19.35 19.18 0 0 0
20/03/2019
19.35
 1,100 19.10 19.35 18.67 0 0 0
19/03/2019
19.10
 36,700 19.10 19.61 19.10 0 14,600 -0.3
18/03/2019
19.10
 3,000 19.52 19.52 19.10 0 0 0
15/03/2019
19.52
 4,700 19.52 19.52 19.52 0 0 0
14/03/2019
19.52
 1,000 19.35 19.52 19.52 0 0 0
13/03/2019
19.35
 7,100 19.35 20.20 19.35 1,200 0 0.0
12/03/2019
19.35
 4,300 19.69 19.69 19.27 500 0 0.0
11/03/2019
19.69
 1,950 19.78 19.94 19.69 200 0 0.0
08/03/2019
19.78
 1,700 19.94 19.94 19.61 0 0 0
07/03/2019
19.94
 2,000 20.37 21.22 19.94 0 0 0
06/03/2019
20.37
 20 20.37 20.37 20.37 0 0 0
05/03/2019
20.37
 11,600 20.37 20.37 20.37 5,000 0 0.1
04/03/2019
20.37
 6,000 20.20 20.37 20.37 0 0 0
01/03/2019
20.20
 100 20.20 20.20 20.20 0 0 0
28/02/2019
20.20
 200 20.79 20.79 20.20 0 0 0
27/02/2019
20.79
 1,500 20.37 20.79 20.37 0 0 0
26/02/2019
20.37
 45,400 20.37 20.71 20.37 0 2,100 -0.1
25/02/2019
20.37
 0 20.37 20.37 20.37 0 0 0
22/02/2019
20.37
 11,210 20.11 20.54 20.11 0 4,100 -0.1
21/02/2019
20.11
 1,000 20.37 20.37 20.11 0 0 0
20/02/2019
20.37
 20,500 20.54 20.79 20.37 0 0 0
19/02/2019
20.54
 8,640 20.54 20.54 20.37 0 0 0
18/02/2019
20.54
 6,700 21.22 21.22 20.54 0 0 0
15/02/2019
21.22
 42,400 21.64 21.64 19.52 0 0 0
14/02/2019
21.64
 200 20.71 21.64 21.64 0 0 0
13/02/2019
20.71
 10,230 21.05 21.05 19.94 0 0 0
12/02/2019
21.05
 1,100 21.13 21.13 20.28 0 0 0
11/02/2019
21.13
 4,700 20.79 21.13 21.13 4,700 4,700 0
01/02/2019
20.79
 4,100 19.78 20.79 19.61 0 0 0
31/01/2019
19.78
 79,200 21.22 21.22 19.78 0 0 0
30/01/2019
21.22
 90,600 20.79 21.22 19.94 4,000 0 0.1
29/01/2019
20.79
 0 20.79 20.79 20.79 0 0 0
28/01/2019
20.79
 29,500 20.28 20.79 19.61 0 0 0
25/01/2019
20.28
 0 20.28 20.28 20.28 0 0 0
24/01/2019
20.28
 0 20.28 20.28 20.28 0 0 0
23/01/2019
20.28
 1,400 20.37 20.37 20.03 0 0 0
22/01/2019
20.37
 0 20.37 20.37 20.37 0 0 0
21/01/2019
20.37
 3,300 20.37 20.37 20.37 0 0 0
18/01/2019
20.37
 6,700 20.37 20.37 20.37 0 0 0
17/01/2019
20.37
 8,101 20.37 20.37 20.37 0 0 0
16/01/2019
20.37
 100 20.79 20.79 20.37 0 0 0
15/01/2019
20.79
 0 20.79 20.79 20.79 0 0 0
14/01/2019
20.79
 33 20.79 20.79 20.79 0 0 0
11/01/2019
20.79
 1,100 21.22 21.22 20.79 1,000 0 0.0
10/01/2019
21.22
 0 21.22 21.22 21.22 0 0 0
09/01/2019
21.22
 300 20.20 21.22 21.22 0 47 -0.0
08/01/2019
20.20
 1,800 21.05 21.05 20.20 0 500 -0.0
07/01/2019
21.05
 300 21.13 21.13 20.03 0 0 0
04/01/2019
21.13
 6,600 21.22 21.22 20.03 0 0 0
03/01/2019
21.22
 32 21.22 21.22 21.22 0 0 0
02/01/2019
21.22
 12,700 20.37 21.22 19.94 0 0 0
28/12/2018
20.37
 800 20.45 20.45 20.37 0 0 0
27/12/2018
20.45
 10,520 20.79 20.79 20.37 0 20 -0.0
26/12/2018
20.79
 12,800 21.64 21.64 19.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |