CTCP Sông Đà 505 (s55)

59
0.20
(0.34%)
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)
05/09/2017
18.86
 9,100 18.86 18.86 18.52 0 800 -0.0
01/09/2017
18.86
 1,800 18.93 18.93 18.52 0 0 0
31/08/2017
18.93
 16,600 18.93 18.93 18.24 0 0 0
30/08/2017
18.93
 14,220 18.93 18.93 18.72 0 0 0
29/08/2017
18.93
 4,800 18.93 18.93 18.86 0 0 0
28/08/2017
18.93
 8,200 18.65 19.07 18.72 0 0 0
25/08/2017
18.65
 3,240 18.93 19.20 18.59 0 0 0
24/08/2017
18.93
 10,848 19.00 19.14 18.59 0 0 0
23/08/2017
19.00
 10,100 19.14 19.14 18.93 0 0 0
22/08/2017
19.14
 4,600 19.14 19.14 18.86 0 0 0
21/08/2017
19.14
 7,020 19.14 19.14 18.52 0 0 0
18/08/2017
19.14
 12,800 18.93 19.14 18.24 0 0 0
17/08/2017
18.93
 26,608 19.14 19.20 17.83 0 480 -0.0
16/08/2017
19.14
 26,630 19.14 19.20 19.14 0 0 0
15/08/2017
19.14
 26,420 19.48 19.48 19.14 0 0 0
14/08/2017
19.48
 5,500 19.20 19.48 19.00 0 0 0
11/08/2017
19.20
 21,401 19.27 19.27 19.07 0 0 0
10/08/2017
19.27
 36,620 19.55 19.55 19.07 0 0 0
09/08/2017
19.55
 35,930 19.55 19.55 19.14 0 0 0
08/08/2017
19.55
 12,120 19.82 19.82 19.48 0 0 0
07/08/2017
19.82
 12,840 19.89 20.10 19.62 0 0 0
04/08/2017
19.89
 34,028 19.89 20.10 19.48 0 0 0
03/08/2017
19.89
 21,712 19.62 19.89 19.55 0 8,500 -0.2
02/08/2017
19.62
 15,240 19.55 20.51 19.62 0 0 0
01/08/2017
19.55
 16,600 20.23 20.23 19.55 0 0 0
31/07/2017
20.23
 16,000 20.51 20.71 20.16 0 400 -0.0
28/07/2017
20.51
 1,900 20.37 20.51 20.44 0 0 0
27/07/2017
20.37
 24,830 19.75 21.26 20.10 0 300 -0.0
26/07/2017
19.75
 15,600 19.41 19.89 19.27 0 100 -0.0
25/07/2017
19.41
 700 19.48 19.48 19.00 0 0 0
24/07/2017
19.48
 4,000 19.20 19.48 19.20 0 400 -0.0
21/07/2017
19.20
 32,700 19.62 19.89 19.14 0 0 0
20/07/2017
19.62
 918 19.82 19.82 19.41 0 0 0
19/07/2017
19.82
 600 19.48 20.03 19.75 0 0 0
18/07/2017
19.48
 18,800 19.96 20.16 19.20 0 0 0
17/07/2017
19.96
 11,600 19.82 20.16 19.82 0 0 0
14/07/2017
19.82
 34,500 20.03 20.03 19.82 0 0 0
13/07/2017
20.03
 38,800 19.75 20.03 19.62 0 0 0
12/07/2017
19.75
 3,700 19.82 19.82 19.55 0 0 0
11/07/2017
19.82
 12,130 19.75 20.03 19.34 0 100 -0.0
10/07/2017
19.75
 7,900 19.75 19.82 19.41 0 0 0
07/07/2017
19.75
 15,700 20.03 20.03 19.75 0 0 0
06/07/2017
20.03
 12,700 20.44 20.44 19.55 0 0 0
05/07/2017
20.44
 1,300 19.75 20.51 20.44 0 0 0
04/07/2017
19.75
 46,800 20.58 20.58 19.62 0 0 0
03/07/2017
20.58
 3,500 21.06 21.06 19.48 0 0 0
30/06/2017
21.06
 0 21.06 21.06 21.06 0 0 0
29/06/2017
21.06
 5,400 20.44 21.06 20.44 0 0 0
28/06/2017
20.44
 47,750 20.10 20.51 20.10 0 40,000 -1.2
27/06/2017
20.10
 4,710 20.51 20.51 19.89 0 0 0
26/06/2017
20.51
 22,200 20.10 20.58 20.10 100 0 0.0
23/06/2017
20.10
 11,600 20.37 21.60 20.10 0 0 0
22/06/2017
20.37
 64,790 19.89 21.88 19.96 0 0 0
21/06/2017
19.89
 2,200 19.89 19.89 19.55 0 0 0
20/06/2017
19.89
 7,720 19.75 19.89 19.75 0 0 0
19/06/2017
19.75
 5,500 19.62 19.82 19.55 0 0 0
16/06/2017
19.62
 14,100 19.62 19.68 19.34 0 0 0
15/06/2017
19.62
 600 19.20 19.62 19.20 0 0 0
14/06/2017
19.20
 8,500 19.41 20.71 19.20 0 0 0
13/06/2017
19.41
 4,300 19.55 19.55 19.20 0 0 0
12/06/2017
19.55
 1,480 19.75 19.75 19.20 0 0 0
09/06/2017
19.75
 0 19.75 19.75 19.75 0 0 0
08/06/2017
19.75
 7,600 19.55 19.75 19.20 0 0 0
07/06/2017
19.55
 13,800 19.41 19.89 19.27 0 0 0
06/06/2017
19.41
 6,500 19.41 20.23 19.41 0 0 0
05/06/2017
19.41
 1,915 19.62 19.62 19.41 0 0 0
02/06/2017
19.62
 1,000 19.82 19.82 19.55 0 0 0
01/06/2017
19.82
 0 19.82 19.82 19.82 0 0 0
31/05/2017
19.82
 2,120 20.16 20.16 19.20 0 0 0
30/05/2017
20.16
 200 19.55 20.16 19.20 0 0 0
29/05/2017
19.55
 9,200 19.89 19.89 19.20 0 0 0
26/05/2017
19.89
 5,500 20.03 20.03 19.75 0 2,500 -0.1
25/05/2017
20.03
 2,210 19.62 20.10 19.62 0 0 0
24/05/2017
19.62
 15,800 19.48 19.82 19.41 0 0 0
23/05/2017
19.48
 8,800 19.48 19.62 19.41 0 0 0
22/05/2017
19.48
 4,200 19.82 20.58 19.48 0 0 0
19/05/2017
19.82
 1,000 19.89 19.96 19.55 0 0 0
18/05/2017
19.89
 2,101 20.03 20.23 19.75 0 0 0
17/05/2017
20.03
 2,700 20.23 20.23 20.03 0 0 0
16/05/2017
20.23
 16,000 21.26 21.54 20.16 0 0 0
15/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
15/05/2017
21.26
 4,400 20.92 22.29 20.71 0 0 0
12/05/2017
20.92
 7,300 20.58 20.92 20.53 0 0 0
11/05/2017
20.58
 13,400 20.58 20.81 20.53 0 0 0
10/05/2017
20.58
 37,200 20.86 20.97 20.58 0 0 0
09/05/2017
20.86
 10,700 20.86 20.92 20.58 0 0 0
08/05/2017
20.86
 6,200 21.03 21.03 20.58 0 0 0
05/05/2017
21.03
 9,800 20.58 21.31 20.53 0 0 0
04/05/2017
20.58
 9,600 20.53 20.58 20.53 0 0 0
03/05/2017
20.53
 2,700 20.70 20.70 20.03 0 0 0
28/04/2017
20.70
 4,400 20.70 20.70 20.36 0 0 0
27/04/2017
20.70
 1,300 20.58 20.92 20.70 0 0 0
26/04/2017
20.58
 6,600 20.58 20.81 20.42 0 0 0
25/04/2017
20.58
 7,200 20.58 20.58 20.36 0 0 0
24/04/2017
20.58
 1,400 20.97 20.97 20.53 0 0 0
21/04/2017
20.97
 4,100 20.81 21.42 20.58 0 0 0
20/04/2017
20.81
 6,300 20.86 20.97 20.42 0 0 0
19/04/2017
20.86
 3,600 20.86 20.86 20.47 0 0 0
18/04/2017
20.86
 2,100 20.86 20.86 20.31 0 0 0
17/04/2017
20.86
 13,400 20.92 21.03 20.58 0 0 0
14/04/2017
20.92
 14,602 21.03 21.03 20.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |