CTCP Sông Đà 505 (s55)

58.80
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
(2025-12-29) 		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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |