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)
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
04/05/2018
16.69
 7,300 16.61 16.77 16.53 0 800 -0.0
03/05/2018
16.61
 1,700 16.69 16.69 16.19 0 0 0
02/05/2018
16.69
 28 16.69 16.69 16.69 0 0 0
27/04/2018
16.69
 50,617 16.03 17.44 16.03 0 19,400 -0.4
26/04/2018
16.03
 52,700 16.19 16.44 15.78 0 5,100 -0.1
24/04/2018
16.19
 133,720 16.03 16.61 15.86 0 4,300 -0.1
23/04/2018
16.03
 48,000 16.53 16.53 15.86 0 0 0
20/04/2018
16.53
 73,100 16.03 16.53 15.94 0 0 0
19/04/2018
16.03
 63,800 16.44 16.44 16.03 0 0 0
18/04/2018
16.44
 2,360 16.61 16.61 16.28 0 0 0
17/04/2018
16.61
 28,010 16.61 16.61 16.03 0 0 0
16/04/2018
16.61
 8,600 16.61 16.61 16.61 0 0 0
13/04/2018
16.61
 1,400 16.61 16.77 16.61 0 0 0
12/04/2018
16.61
 19,800 16.36 17.44 16.36 0 0 0
11/04/2018
16.36
 52,100 17.02 17.11 16.19 0 4,800 -0.1
10/04/2018
17.02
 67 17.02 17.02 17.02 0 0 0
09/04/2018
17.02
 37,400 17.02 17.11 17.02 0 0 0
06/04/2018
17.02
 13,100 16.94 17.11 16.94 0 0 0
05/04/2018
16.94
 21,000 16.94 17.11 16.94 0 10,000 -0.2
04/04/2018
16.94
 17,100 17.19 17.19 16.94 0 9,100 -0.2
03/04/2018
17.19
 8,116 17.44 17.44 17.02 0 0 0
02/04/2018
17.44
 81,300 17.44 17.44 17.11 0 0 0
30/03/2018
17.44
 56,330 17.11 17.85 17.02 0 0 0
29/03/2018
17.11
 26,800 16.94 17.44 16.94 0 0 0
28/03/2018
16.94
 4,200 17.44 17.44 16.94 0 0 0
27/03/2018
17.44
 20,120 17.44 17.44 17.11 0 0 0
26/03/2018
17.44
 18,100 17.44 17.44 16.94 2,000 0 0.0
23/03/2018
17.44
 16,600 17.94 17.94 17.27 0 0 0
22/03/2018
17.94
 21,066 17.36 17.94 17.19 0 60 -0.0
21/03/2018
17.36
 4,300 17.36 17.36 17.36 0 900 -0.0
20/03/2018
17.36
 17,200 17.94 17.94 16.77 0 0 0
19/03/2018
17.94
 1,700 18.10 18.10 17.44 0 0 0
16/03/2018
18.10
 12,600 17.94 18.10 17.44 0 0 0
15/03/2018
17.94
 5,140 18.27 18.27 17.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |