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)
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
13/04/2017
21.03
 4,500 21.03 21.03 20.75 0 0 0
12/04/2017
21.03
 10,500 21.03 21.14 20.86 0 0 0
11/04/2017
21.03
 5,800 20.86 21.42 20.92 0 0 0
10/04/2017
20.86
 10,600 21.53 21.53 20.86 0 0 0
07/04/2017
21.53
 1,900 21.59 21.59 20.81 0 0 0
05/04/2017
21.59
 8,700 21.53 21.59 20.92 0 0 0
04/04/2017
21.53
 11,500 21.59 21.64 21.14 0 0 0
03/04/2017
21.59
 7,700 21.64 21.92 21.31 0 0 0
31/03/2017
21.64
 14,680 21.59 22.53 21.47 0 0 0
30/03/2017
21.59
 25,002 21.59 21.92 21.20 0 0 0
29/03/2017
21.59
 12,800 21.47 21.70 21.20 0 0 0
28/03/2017
21.47
 24,900 22.14 22.70 21.47 0 0 0
27/03/2017
22.14
 78,100 20.58 22.64 20.58 0 0 0
24/03/2017
20.58
 13,500 20.70 20.70 20.53 0 0 0
23/03/2017
20.70
 14,700 20.58 20.70 20.58 0 0 0
22/03/2017
20.58
 15,800 20.64 20.86 20.58 0 800 -0.0
21/03/2017
20.64
 10,255 20.92 20.92 20.64 1,000 0 0.0
20/03/2017
20.92
 9,000 20.70 20.97 20.70 0 0 0
17/03/2017
20.70
 10,400 20.86 20.86 20.58 0 0 0
16/03/2017
20.86
 4,300 21.03 21.03 20.75 0 0 0
15/03/2017
21.03
 6,300 21.14 21.14 20.58 0 0 0
14/03/2017
21.14
 9,200 21.25 22.81 20.86 0 0 0
13/03/2017
21.25
 5,700 21.59 21.81 21.14 0 0 0
10/03/2017
21.59
 11,356 21.70 21.81 21.25 0 456 -0.0
09/03/2017
21.70
 36,000 21.14 22.25 21.42 0 0 0
08/03/2017
21.14
 93,516 20.70 21.25 20.58 0 72,300 -2.7
07/03/2017
20.70
 15,220 20.81 20.81 20.58 0 5,000 -0.2
06/03/2017
20.81
 6,100 20.86 21.03 20.75 0 0 0
03/03/2017
20.86
 14,916 21.03 21.03 20.64 0 2,500 -0.1
02/03/2017
21.03
 3,400 21.03 21.03 20.75 0 0 0
01/03/2017
21.03
 3,100 20.86 21.03 20.86 0 0 0
28/02/2017
20.86
 7,100 21.31 21.31 20.86 0 0 0
27/02/2017
21.31
 8,700 21.36 21.36 20.92 0 0 0
24/02/2017
21.36
 17,500 21.14 21.42 21.14 0 0 0
23/02/2017
21.14
 22,300 20.92 21.36 21.03 0 0 0
22/02/2017
20.92
 12,200 21.36 21.36 20.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |