CTCP Sông Đà 505 (s55)

57
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
(2025-11-05) 		0 0% 2,800 -1,300 -0.1
56
57
57
2 tháng
(2025-10-06) 		0 0% 6,900 -1,700 -0.1
56
57
57
3 tháng
(2025-09-08) 		-1.10 -1.89% 10,600 -1,700 -0.1
56
58.50
57
6 tháng
(2025-06-09) 		0.13 0.23% 61,300 -1,900 -0.1
51.07
64
57
12 tháng
(2024-12-10) 		-5.96 -9.46% 304,645 -17,300 -0.9
51.07
68.85
57
24 tháng
(2023-12-18) 		11.60 25.54% 1,965,795 -20,300 -1.1
44.26
68.85
57
36 tháng
(2022-12-21) 		10.14 21.63% 7,690,011 -24,027 -1.2
43.97
68.85
57
60 tháng
(2020-12-31) 		30.19 112.61% 12,559,211 -18,855 -1.0
25.30
68.85
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
18.27
 2,500 18.27 18.27 18.27 0 0 0
22/06/2018
18.27
 10,963 17.85 18.27 17.77 0 0 0
21/06/2018
17.85
 2,500 17.85 17.85 17.85 0 0 0
20/06/2018
17.85
 0 17.85 17.85 17.85 0 0 0
19/06/2018
17.85
 15,014 18.10 18.10 17.85 0 2,700 -0.1
18/06/2018
18.10
 60,400 17.11 18.77 17.11 0 0 0
15/06/2018
17.11
 31,300 17.44 17.61 17.11 0 0 0
14/06/2018
17.44
 1,000 17.44 17.44 17.44 0 0 0
13/06/2018
17.44
 2,000 17.44 17.44 17.44 0 0 0
12/06/2018
17.44
 101,300 16.61 17.77 17.19 0 6,000 -0.1
11/06/2018
16.61
 5,300 17.36 17.36 16.61 0 0 0
08/06/2018
17.36
 100 18.19 18.19 17.36 0 0 0
07/06/2018
18.19
 200 16.94 18.19 17.44 0 0 0
06/06/2018
16.94
 25,800 16.69 16.94 16.69 0 0 0
05/06/2018
16.69
 8,700 17.85 17.85 16.61 0 0 0
04/06/2018
17.85
 27,600 16.44 17.85 16.53 0 0 0
01/06/2018
16.44
 20,040 16.69 16.77 16.36 0 0 0
31/05/2018
16.69
 20,000 16.28 16.69 16.36 0 0 0
30/05/2018
16.28
 25,400 16.69 16.69 16.28 0 0 0
29/05/2018
16.69
 10,100 16.53 16.69 15.94 0 0 0
28/05/2018
16.53
 1,800 16.61 16.61 16.03 0 0 0
25/05/2018
16.61
 5,000 16.61 16.61 16.61 0 0 0
24/05/2018
16.61
 7,000 16.61 16.61 16.61 0 0 0
23/05/2018
16.61
 36,700 16.61 16.61 16.44 0 18,300 -0.4
22/05/2018
16.61
 16,814 16.86 16.86 16.61 0 0 0
21/05/2018
16.86
 600 16.69 16.86 16.86 0 0 0
18/05/2018
16.69
 13,000 17.44 17.44 16.61 0 0 0
17/05/2018
17.44
 0 17.44 17.44 17.44 0 0 0
16/05/2018
17.44
 0 17.44 17.44 17.44 0 0 0
15/05/2018
17.44
 600 16.69 17.44 17.44 0 0 0
14/05/2018
16.69
 0 16.69 16.69 16.69 0 0 0
11/05/2018
16.69
 4,100 16.86 16.86 16.61 0 0 0
10/05/2018
16.86
 3,200 16.77 16.94 16.77 0 0 0
09/05/2018
16.77
 1,200 16.77 16.77 16.77 0 1,000 -0.0
08/05/2018
16.77
 4,275 16.77 16.77 16.77 0 1,700 -0.0
07/05/2018
16.77
 10,800 16.69 16.77 16.61 0 4,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |