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)
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
14/03/2018
18.27
 8,300 18.27 18.27 17.85 0 0 0
13/03/2018: Quyền mua cổ phiếu: 1/0.67 Giá: 15 (Volume + 67%, Ratio=0.67)
13/03/2018
18.27
 11,800 18.18 19.93 17.61 0 0 0
12/03/2018
18.17
 53,400 18.59 18.59 18.17 0 0 0
09/03/2018
18.59
 48,640 18.65 18.86 18.24 0 0 0
08/03/2018
18.65
 122,120 18.31 19.20 18.31 1,300 0 0.0
07/03/2018
18.31
 22,100 18.65 18.65 18.31 0 0 0
06/03/2018
18.65
 18,300 18.86 19.14 18.65 0 0 0
05/03/2018
18.86
 10,000 19.20 19.20 18.86 0 0 0
02/03/2018
19.20
 16,500 19.07 19.41 19.07 0 7,800 -0.2
01/03/2018
19.07
 56,900 19.14 19.55 19.00 0 3,000 -0.1
28/02/2018
19.14
 21,422 18.93 19.89 18.93 0 4,400 -0.1
27/02/2018
18.93
 47,800 19.34 19.34 18.93 0 5,800 -0.2
26/02/2018
19.34
 33,610 19.55 19.68 19.34 0 0 0
23/02/2018
19.55
 9,380 19.55 20.03 19.41 0 0 0
22/02/2018
19.55
 17,340 20.03 20.03 18.52 0 100 -0.0
21/02/2018
20.03
 1,300 18.86 20.03 19.07 1,000 0 0.0
13/02/2018
18.86
 7,500 18.93 18.93 18.52 3,000 100 0.1
12/02/2018
18.93
 5,400 18.93 19.07 18.79 3,700 0 0.1
09/02/2018
18.93
 11,300 19.55 19.55 18.52 3,500 500 0.1
08/02/2018
19.55
 2,600 18.52 19.55 18.72 1,500 0 0.0
07/02/2018
18.52
 11,300 17.63 18.86 18.52 0 0 0
06/02/2018
17.63
 29,300 18.52 19.20 17.21 9,000 4,300 0.1
05/02/2018
18.52
 11,900 19.68 19.68 18.52 0 0 0
02/02/2018
19.68
 14,100 19.34 20.03 18.93 300 0 0.0
01/02/2018
19.34
 9,404 20.23 20.23 19.20 0 0 0
31/01/2018
20.23
 9,868 20.58 21.19 19.89 0 0 0
30/01/2018
20.58
 61,120 18.93 20.78 18.93 0 0 0
29/01/2018
18.93
 30,910 17.21 18.93 18.86 7,300 0 0.2
26/01/2018
17.21
 16,840 17.15 17.21 17.01 0 9,100 -0.2
25/01/2018
17.15
 7,460 17.21 17.21 17.15 0 0 0
24/01/2018
17.21
 140 17.21 17.21 17.21 0 0 0
23/01/2018
17.21
 500 17.49 17.76 17.08 0 0 0
22/01/2018
17.49
 4,260 17.28 17.49 17.15 0 0 0
19/01/2018
17.28
 1,700 17.21 17.28 17.15 0 0 0
18/01/2018
17.21
 12,700 17.21 17.21 17.21 0 800 -0.0
17/01/2018
17.21
 21,210 17.49 17.49 17.15 0 3,000 -0.1
16/01/2018
17.49
 5,081 18.17 18.17 17.15 0 500 -0.0
15/01/2018
18.17
 4,111 17.15 18.17 17.01 0 0 0
12/01/2018
17.15
 2,800 17.15 17.15 17.15 0 0 0
11/01/2018
17.15
 69,650 17.15 17.42 17.15 2,000 0 0.1
10/01/2018
17.15
 14,220 17.49 17.49 17.15 0 0 0
09/01/2018
17.49
 6,200 17.01 17.49 17.01 0 0 0
08/01/2018
17.01
 44,900 17.01 17.15 16.94 3,000 2,400 0.0
05/01/2018
17.01
 9,560 17.15 17.21 17.01 0 0 0
04/01/2018
17.15
 16,480 17.15 17.21 16.94 0 6,700 -0.2
03/01/2018
17.15
 6,500 17.21 17.21 17.15 0 0 0
02/01/2018
17.21
 6,500 17.56 17.56 17.01 1,600 0 0.0
29/12/2017
17.56
 200 17.35 17.56 17.28 0 0 0
28/12/2017
17.35
 8,400 17.35 17.35 17.35 0 0 0
27/12/2017
17.35
 5,500 17.42 17.42 17.35 2,700 0 0.1
26/12/2017
17.42
 14,500 17.76 17.76 17.42 5,000 0 0.1
25/12/2017
17.76
 7,404 17.28 17.76 17.35 3,500 0 0.1
22/12/2017
17.28
 1,650 17.83 17.83 17.28 0 0 0
21/12/2017
17.83
 1,300 17.83 17.83 17.69 0 0 0
20/12/2017
17.83
 1,700 17.83 18.52 17.83 0 0 0
19/12/2017
17.83
 1,500 17.69 17.83 17.49 0 0 0
18/12/2017
17.69
 200 18.17 18.17 17.69 0 0 0
15/12/2017
18.17
 2,410 17.56 18.17 17.42 0 1,000 -0.0
14/12/2017
17.56
 9,000 17.63 17.63 17.56 0 1,000 -0.0
13/12/2017
17.63
 6,320 17.56 17.63 17.49 1,000 2,000 -0.0
12/12/2017
17.56
 18,080 17.63 17.63 17.42 200 0 0.0
11/12/2017
17.63
 20 17.63 17.63 17.63 0 0 0
08/12/2017
17.63
 5,600 17.69 17.69 17.49 0 900 -0.0
07/12/2017
17.69
 2,600 17.69 17.69 17.56 0 100 -0.0
06/12/2017
17.69
 2,914 17.69 17.69 17.56 0 0 0
05/12/2017
17.69
 27,120 17.76 17.76 17.69 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |