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)
13/11/2018
20.03
 3,000 20.71 20.71 20.03 0 0 0
12/11/2018
20.71
 300 20.28 20.71 19.61 0 0 0
09/11/2018
20.28
 6,036 20.37 20.37 19.94 0 0 0
08/11/2018
20.37
 0 20.37 20.37 20.37 0 0 0
07/11/2018
20.37
 10,700 19.94 21.05 20.37 0 0 0
06/11/2018
19.94
 10,600 20.37 21.05 19.61 0 0 0
05/11/2018
20.37
 5,040 21.22 21.22 20.37 0 0 0
02/11/2018
21.22
 10 21.22 21.22 21.22 0 0 0
01/11/2018
21.22
 11,000 21.90 21.90 20.37 0 0 0
31/10/2018
21.90
 640 21.22 21.90 19.61 0 0 0
30/10/2018
21.22
 19,167 21.90 21.90 21.22 0 0 0
29/10/2018
21.90
 0 21.90 21.90 21.90 0 0 0
26/10/2018
21.90
 0 21.90 21.90 21.90 0 0 0
25/10/2018
21.90
 14,000 21.39 21.90 20.88 0 0 0
24/10/2018
21.39
 3,800 22.49 22.49 21.39 0 0 0
23/10/2018
22.49
 10,600 22.49 22.58 21.22 0 200 -0.0
22/10/2018
22.49
 0 22.49 22.49 22.49 0 0 0
19/10/2018
22.49
 6,400 22.92 22.92 22.07 0 0 0
18/10/2018
22.92
 4,244 22.75 22.92 22.92 0 0 0
17/10/2018
22.75
 12,200 22.92 22.92 22.49 0 0 0
16/10/2018
22.92
 12,700 22.07 22.92 21.22 0 0 0
15/10/2018
22.07
 200 21.22 22.07 22.07 0 0 0
12/10/2018
21.22
 5,000 21.90 21.90 21.22 0 0 0
11/10/2018
21.90
 17,600 22.32 22.32 20.79 0 0 0
10/10/2018
22.32
 4,514 21.22 22.32 21.30 0 0 0
09/10/2018
21.22
 20,900 21.30 21.47 21.22 0 0 0
08/10/2018
21.30
 10,000 21.64 21.64 21.22 0 0 0
05/10/2018
21.64
 300 22.66 22.66 21.22 0 0 0
04/10/2018
22.66
 11,000 22.41 22.66 22.07 0 5,000 -0.1
03/10/2018
22.41
 9,200 21.81 22.41 21.39 0 6,100 -0.2
02/10/2018
21.81
 30 21.81 21.81 21.81 0 0 0
01/10/2018
21.81
 15,530 22.07 22.07 21.81 0 9,700 -0.3
28/09/2018
22.07
 3,724 22.66 22.66 22.07 0 0 0
27/09/2018
22.66
 6,400 22.75 22.83 22.49 0 0 0
26/09/2018
22.75
 4,104 22.75 22.75 21.22 0 0 0
25/09/2018
22.75
 0 22.75 22.75 22.75 0 0 0
24/09/2018
22.75
 4,236 22.58 22.75 22.07 0 0 0
21/09/2018
22.58
 26,845 22.83 23.09 22.07 0 0 0
20/09/2018
22.83
 22,810 22.58 23.09 22.49 0 800 -0.0
19/09/2018
22.58
 13,301 22.66 22.92 22.58 0 0 0
18/09/2018
22.66
 27,000 22.15 22.92 22.49 0 0 0
17/09/2018
22.15
 8,300 22.32 22.49 22.15 0 0 0
14/09/2018
22.32
 17,702 21.90 22.32 21.90 0 0 0
13/09/2018
21.90
 41,000 21.30 21.90 21.22 0 9,800 -0.3
12/09/2018
21.30
 3,000 21.22 21.30 21.22 0 0 0
11/09/2018
21.22
 14,208 21.22 21.47 21.13 0 8 -0.0
10/09/2018
21.22
 16,569 20.37 21.22 20.37 0 2,000 -0.0
07/09/2018
20.37
 600 19.52 20.37 19.69 0 0 0
06/09/2018
19.52
 121 20.62 20.62 19.52 0 0 0
05/09/2018
20.62
 15,100 20.79 20.79 20.37 0 9,500 -0.2
04/09/2018
20.79
 3,600 20.88 20.88 20.54 0 0 0
31/08/2018
20.88
 37,400 20.37 20.96 20.45 0 2,000 -0.0
30/08/2018
20.37
 34,170 19.52 21.05 19.52 0 13,400 -0.3
29/08/2018
19.52
 16,900 19.61 19.94 19.52 0 4,300 -0.1
28/08/2018
19.61
 3,300 19.78 20.11 19.61 0 0 0
27/08/2018
19.78
 17,600 19.69 19.78 19.52 0 0 0
24/08/2018
19.69
 0 19.69 19.69 19.69 0 0 0
23/08/2018
19.69
 8,232 19.78 19.86 19.52 0 0 0
22/08/2018
19.78
 13,500 19.01 19.86 19.01 0 0 0
21/08/2018
19.01
 100 19.52 19.52 19.01 0 0 0
20/08/2018
19.52
 90 19.52 19.52 19.52 0 0 0
17/08/2018
19.52
 0 19.52 19.52 19.52 0 0 0
16/08/2018
19.52
 14,000 19.52 19.52 19.35 0 0 0
15/08/2018
19.52
 1,800 19.52 19.52 18.42 0 0 0
14/08/2018
19.52
 900 19.01 19.52 19.52 0 0 0
13/08/2018
19.01
 4,450 19.18 19.52 19.01 0 0 0
10/08/2018
19.18
 2,700 19.52 19.52 19.10 0 0 0
09/08/2018
19.52
 0 19.52 19.52 19.52 0 0 0
08/08/2018
19.52
 5,000 19.35 19.52 19.44 0 0 0
07/08/2018
19.35
 500 18.84 19.35 19.35 0 0 0
06/08/2018
18.84
 11,150 18.93 19.44 18.67 0 0 0
03/08/2018
18.93
 10,310 18.93 18.93 18.67 0 0 0
02/08/2018
18.93
 18,300 19.52 19.94 18.59 4,800 0 0.1
01/08/2018
19.52
 19,035 20.20 20.37 19.35 2,000 0 0.0
31/07/2018
20.20
 16,100 19.52 20.28 19.52 3,900 0 0.1
30/07/2018
19.52
 11,268 19.52 19.94 19.52 0 0 0
27/07/2018
19.52
 30,246 19.18 19.52 19.27 0 0 0
26/07/2018
19.18
 12,302 19.27 19.35 19.18 0 0 0
25/07/2018
19.27
 16,320 19.10 19.44 19.10 0 0 0
24/07/2018
19.10
 37,200 19.10 19.35 18.50 0 0 0
23/07/2018
19.10
 78,910 18.25 19.27 17.82 0 0 0
20/07/2018
18.25
 13,545 18.25 18.25 17.91 0 0 0
19/07/2018
18.25
 7,100 17.82 18.25 17.82 0 0 0
18/07/2018
17.82
 1,600 17.99 17.99 17.82 0 0 0
17/07/2018
17.99
 3,472 17.82 17.99 17.65 0 0 0
16/07/2018
17.82
 5,766 17.74 17.82 17.74 0 0 0
13/07/2018
17.74
 23,720 17.57 17.74 17.40 0 0 0
12/07/2018
17.57
 38,868 17.48 17.57 17.23 0 19,068 -0.4
11/07/2018
17.48
 20,803 17.82 17.82 17.14 0 8,000 -0.2
10/07/2018
17.82
 14,550 17.82 17.82 16.97 0 0 0
09/07/2018
17.82
 400 18.16 18.16 17.82 0 0 0
06/07/2018
18.16
 6,700 17.14 18.16 17.40 0 0 0
05/07/2018
17.14
 19,800 17.48 17.57 17.14 0 0 0
04/07/2018
17.48
 500 17.48 17.48 17.48 0 0 0
03/07/2018
17.48
 22,600 17.82 17.82 17.48 0 0 0
02/07/2018
17.82
 168,000 18.16 18.16 17.48 0 0 0
29/06/2018
18.16
 800 18.16 18.16 18.16 0 0 0
28/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2018
18.16
 5,200 19.27 19.27 17.82 0 0 0
27/06/2018
19.27
 6,100 18.27 19.27 18.27 0 0 0
26/06/2018
18.27
 20 18.27 18.27 18.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |