CTCP Sông Đà 505 (s55)

66.40
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
(2026-02-23) 		0.70 1.07% 1,000 0 0
65.70
66.40
66.40
2 tháng
(2026-01-19) 		8.40 14.48% 18,300 900 0.1
58
66.40
66.40
3 tháng
(2025-12-18) 		8.80 15.28% 19,600 800 0.0
55.70
66.40
66.40
6 tháng
(2025-09-19) 		9.80 17.31% 28,100 -900 -0.0
55.70
66.40
66.40
12 tháng
(2025-03-24) 		8.45 14.59% 113,300 -16,500 -0.9
51.07
66.40
66.40
24 tháng
(2024-03-28) 		20.04 43.23% 1,329,459 -19,500 -1.0
44.83
68.85
66.40
36 tháng
(2023-04-03) 		19.54 41.69% 6,406,880 -19,527 -1.0
43.97
68.85
66.40
60 tháng
(2021-04-13) 		34 104.92% 11,888,800 -18,027 -0.9
28.30
68.85
66.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/02/2017
21.36
 7,229 21.14 21.36 20.81 0 0 0
20/02/2017
21.14
 17,000 20.47 21.14 20.47 0 0 0
17/02/2017
20.47
 7,600 20.53 20.86 20.31 0 0 0
16/02/2017
20.53
 15,100 20.58 21.03 20.47 0 0 0
15/02/2017
20.58
 9,300 20.58 20.86 20.36 0 0 0
14/02/2017
20.58
 19,300 20.58 20.58 20.31 0 0 0
13/02/2017
20.58
 22,300 20.92 20.92 20.53 0 0 0
10/02/2017
20.92
 13,300 20.86 20.92 20.58 0 0 0
09/02/2017
20.86
 17,200 20.86 20.92 20.75 0 0 0
08/02/2017
20.86
 5,211 21.03 21.14 20.86 0 0 0
07/02/2017
21.03
 13,000 21.03 21.14 20.92 0 0 0
06/02/2017
21.03
 4,200 20.86 21.42 20.86 0 0 0
03/02/2017
20.86
 6,900 21.09 21.14 20.86 0 0 0
02/02/2017
21.09
 1,700 21.25 21.31 20.92 0 0 0
25/01/2017
21.25
 4,700 21.14 21.25 20.58 0 0 0
24/01/2017
21.14
 5,100 21.14 21.14 21.14 0 0 0
23/01/2017
21.14
 4,000 20.75 21.64 21.14 0 0 0
20/01/2017
20.75
 1,100 20.92 20.92 20.75 0 0 0
19/01/2017
20.92
 0 20.92 20.92 20.92 0 0 0
18/01/2017
20.92
 2,400 21.14 21.14 20.92 0 0 0
17/01/2017
21.14
 5,600 21.14 21.14 21.14 0 0 0
16/01/2017
21.14
 6,300 21.70 21.70 21.14 0 0 0
13/01/2017
21.70
 13,700 21.53 21.70 21.14 8,700 0 0.3
12/01/2017
21.53
 300 21.64 21.64 21.47 0 0 0
11/01/2017
21.64
 2,100 21.53 21.81 21.42 0 0 0
10/01/2017
21.53
 3,500 21.53 21.64 21.42 300 0 0.0
09/01/2017
21.53
 4,700 21.47 21.53 21.14 0 0 0
06/01/2017
21.47
 8,400 21.14 21.70 20.92 3,000 0 0.1
05/01/2017
21.14
 800 20.81 21.14 20.86 0 0 0
04/01/2017
20.81
 1,010 20.86 20.86 20.81 0 0 0
03/01/2017
20.86
 3,709 21.64 21.64 20.86 0 0 0
30/12/2016
21.64
 0 21.64 21.64 21.64 0 0 0
29/12/2016
21.64
 8,300 21.47 21.64 21.25 0 0 0
28/12/2016
21.47
 3,500 21.25 21.59 21.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |