CTCP Sông Đà 505 (s55)

62.90
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
(2026-05-13) 		-4.10 -6.12% 5,100 0 0
62.90
67
62.90
2 tháng
(2026-04-13) 		-0.62 -0.98% 7,100 0 0
62
67
62.90
3 tháng
(2026-03-16) 		-1.99 -3.07% 14,000 -1,800 -0.1
62
67
62.90
6 tháng
(2025-12-15) 		6.61 11.74% 32,900 -1,000 -0.1
54.43
67
62.90
12 tháng
(2025-06-17) 		12.99 26.02% 90,500 -2,900 -0.2
49.91
67
62.90
24 tháng
(2024-06-24) 		14.98 31.26% 366,280 -18,400 -1.0
44.09
67.29
62.90
36 tháng
(2023-06-28) 		17.22 37.70% 3,670,820 -21,327 -1.1
43.25
67.29
62.90
60 tháng
(2021-07-08) 		34.18 118.99% 11,504,856 -16,327 -0.9
27.65
67.29
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
21.40
 0 21.40 21.40 21.40 0 0 0
26/10/2018
21.40
 0 21.40 21.40 21.40 0 0 0
25/10/2018
21.40
 14,000 20.90 21.40 20.40 0 0 0
24/10/2018
20.90
 3,800 21.98 21.98 20.90 0 0 0
23/10/2018
21.98
 10,600 21.98 22.06 20.74 0 200 -0.0
22/10/2018
21.98
 0 21.98 21.98 21.98 0 0 0
19/10/2018
21.98
 6,400 22.39 22.39 21.57 0 0 0
18/10/2018
22.39
 4,244 22.23 22.39 22.39 0 0 0
17/10/2018
22.23
 12,200 22.39 22.39 21.98 0 0 0
16/10/2018
22.39
 12,700 21.57 22.39 20.74 0 0 0
15/10/2018
21.57
 200 20.74 21.57 21.57 0 0 0
12/10/2018
20.74
 5,000 21.40 21.40 20.74 0 0 0
11/10/2018
21.40
 17,600 21.81 21.81 20.32 0 0 0
10/10/2018
21.81
 4,514 20.74 21.81 20.82 0 0 0
09/10/2018
20.74
 20,900 20.82 20.98 20.74 0 0 0
08/10/2018
20.82
 10,000 21.15 21.15 20.74 0 0 0
05/10/2018
21.15
 300 22.15 22.15 20.74 0 0 0
04/10/2018
22.15
 11,000 21.90 22.15 21.57 0 5,000 -0.1
03/10/2018
21.90
 9,200 21.32 21.90 20.90 0 6,100 -0.2
02/10/2018
21.32
 30 21.32 21.32 21.32 0 0 0
01/10/2018
21.32
 15,530 21.57 21.57 21.32 0 9,700 -0.3
28/09/2018
21.57
 3,724 22.15 22.15 21.57 0 0 0
27/09/2018
22.15
 6,400 22.23 22.31 21.98 0 0 0
26/09/2018
22.23
 4,104 22.23 22.23 20.74 0 0 0
25/09/2018
22.23
 0 22.23 22.23 22.23 0 0 0
24/09/2018
22.23
 4,236 22.06 22.23 21.57 0 0 0
21/09/2018
22.06
 26,845 22.31 22.56 21.57 0 0 0
20/09/2018
22.31
 22,810 22.06 22.56 21.98 0 800 -0.0
19/09/2018
22.06
 13,301 22.15 22.39 22.06 0 0 0
18/09/2018
22.15
 27,000 21.65 22.39 21.98 0 0 0
17/09/2018
21.65
 8,300 21.81 21.98 21.65 0 0 0
14/09/2018
21.81
 17,702 21.40 21.81 21.40 0 0 0
13/09/2018
21.40
 41,000 20.82 21.40 20.74 0 9,800 -0.3
12/09/2018
20.82
 3,000 20.74 20.82 20.74 0 0 0
11/09/2018
20.74
 14,208 20.74 20.98 20.65 0 8 -0.0
10/09/2018
20.74
 16,569 19.91 20.74 19.91 0 2,000 -0.0
07/09/2018
19.91
 600 19.08 19.91 19.24 0 0 0
06/09/2018
19.08
 121 20.16 20.16 19.08 0 0 0
05/09/2018
20.16
 15,100 20.32 20.32 19.91 0 9,500 -0.2
04/09/2018
20.32
 3,600 20.40 20.40 20.07 0 0 0
31/08/2018
20.40
 37,400 19.91 20.49 19.99 0 2,000 -0.0
30/08/2018
19.91
 34,170 19.08 20.57 19.08 0 13,400 -0.3
29/08/2018
19.08
 16,900 19.16 19.49 19.08 0 4,300 -0.1
28/08/2018
19.16
 3,300 19.33 19.66 19.16 0 0 0
27/08/2018
19.33
 17,600 19.24 19.33 19.08 0 0 0
24/08/2018
19.24
 0 19.24 19.24 19.24 0 0 0
23/08/2018
19.24
 8,232 19.33 19.41 19.08 0 0 0
22/08/2018
19.33
 13,500 18.58 19.41 18.58 0 0 0
21/08/2018
18.58
 100 19.08 19.08 18.58 0 0 0
20/08/2018
19.08
 90 19.08 19.08 19.08 0 0 0
17/08/2018
19.08
 0 19.08 19.08 19.08 0 0 0
16/08/2018
19.08
 14,000 19.08 19.08 18.91 0 0 0
15/08/2018
19.08
 1,800 19.08 19.08 18.00 0 0 0
14/08/2018
19.08
 900 18.58 19.08 19.08 0 0 0
13/08/2018
18.58
 4,450 18.75 19.08 18.58 0 0 0
10/08/2018
18.75
 2,700 19.08 19.08 18.66 0 0 0
09/08/2018
19.08
 0 19.08 19.08 19.08 0 0 0
08/08/2018
19.08
 5,000 18.91 19.08 18.99 0 0 0
07/08/2018
18.91
 500 18.41 18.91 18.91 0 0 0
06/08/2018
18.41
 11,150 18.50 18.99 18.25 0 0 0
03/08/2018
18.50
 10,310 18.50 18.50 18.25 0 0 0
02/08/2018
18.50
 18,300 19.08 19.49 18.16 4,800 0 0.1
01/08/2018
19.08
 19,035 19.74 19.91 18.91 2,000 0 0.0
31/07/2018
19.74
 16,100 19.08 19.82 19.08 3,900 0 0.1
30/07/2018
19.08
 11,268 19.08 19.49 19.08 0 0 0
27/07/2018
19.08
 30,246 18.75 19.08 18.83 0 0 0
26/07/2018
18.75
 12,302 18.83 18.91 18.75 0 0 0
25/07/2018
18.83
 16,320 18.66 18.99 18.66 0 0 0
24/07/2018
18.66
 37,200 18.66 18.91 18.08 0 0 0
23/07/2018
18.66
 78,910 17.83 18.83 17.42 0 0 0
20/07/2018
17.83
 13,545 17.83 17.83 17.50 0 0 0
19/07/2018
17.83
 7,100 17.42 17.83 17.42 0 0 0
18/07/2018
17.42
 1,600 17.58 17.58 17.42 0 0 0
17/07/2018
17.58
 3,472 17.42 17.58 17.25 0 0 0
16/07/2018
17.42
 5,766 17.34 17.42 17.34 0 0 0
13/07/2018
17.34
 23,720 17.17 17.34 17.00 0 0 0
12/07/2018
17.17
 38,868 17.09 17.17 16.84 0 19,068 -0.4
11/07/2018
17.09
 20,803 17.42 17.42 16.75 0 8,000 -0.2
10/07/2018
17.42
 14,550 17.42 17.42 16.59 0 0 0
09/07/2018
17.42
 400 17.75 17.75 17.42 0 0 0
06/07/2018
17.75
 6,700 16.75 17.75 17.00 0 0 0
05/07/2018
16.75
 19,800 17.09 17.17 16.75 0 0 0
04/07/2018
17.09
 500 17.09 17.09 17.09 0 0 0
03/07/2018
17.09
 22,600 17.42 17.42 17.09 0 0 0
02/07/2018
17.42
 168,000 17.75 17.75 17.09 0 0 0
29/06/2018
17.75
 800 17.75 17.75 17.75 0 0 0
28/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2018
17.75
 5,200 18.83 18.83 17.42 0 0 0
27/06/2018
18.83
 6,100 17.85 18.83 17.85 0 0 0
26/06/2018
17.85
 20 17.85 17.85 17.85 0 0 0
25/06/2018
17.85
 2,500 17.85 17.85 17.85 0 0 0
22/06/2018
17.85
 10,963 17.45 17.85 17.37 0 0 0
21/06/2018
17.45
 2,500 17.45 17.45 17.45 0 0 0
20/06/2018
17.45
 0 17.45 17.45 17.45 0 0 0
19/06/2018
17.45
 15,014 17.69 17.69 17.45 0 2,700 -0.1
18/06/2018
17.69
 60,400 16.72 18.34 16.72 0 0 0
15/06/2018
16.72
 31,300 17.04 17.20 16.72 0 0 0
14/06/2018
17.04
 1,000 17.04 17.04 17.04 0 0 0
13/06/2018
17.04
 2,000 17.04 17.04 17.04 0 0 0
12/06/2018
17.04
 101,300 16.23 17.37 16.80 0 6,000 -0.1
11/06/2018
16.23
 5,300 16.96 16.96 16.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |