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)
08/08/2016
22.09
 5,900 22.09 22.48 21.98 0 0 0
05/08/2016
22.09
 58,952 22.09 22.25 21.70 0 0 0
04/08/2016
22.09
 20,205 22.48 22.48 22.09 0 0 0
03/08/2016
22.48
 36,600 22.48 23.03 21.98 0 0 0
02/08/2016
22.48
 27,200 23.25 23.25 22.36 0 0 0
01/08/2016
23.25
 9,300 23.37 23.37 23.25 0 0 0
29/07/2016
23.37
 26,400 23.25 23.81 23.14 0 0 0
28/07/2016
23.25
 46,300 23.20 23.64 23.14 0 0 0
27/07/2016
23.20
 18,500 23.70 24.09 23.09 0 0 0
26/07/2016
23.70
 68,800 23.92 23.92 23.03 0 0 0
25/07/2016
23.92
 82,100 25.54 25.54 23.92 0 0 0
22/07/2016
25.54
 8,922 25.15 25.54 25.04 0 0 0
21/07/2016
25.15
 13,400 25.70 25.70 25.04 0 0 0
20/07/2016
25.70
 40,825 24.92 25.70 24.76 0 0 0
19/07/2016
24.92
 38,428 25.15 25.37 24.81 0 0 0
18/07/2016
25.15
 17,400 25.09 25.31 25.09 0 0 0
15/07/2016
25.09
 31,650 25.76 25.76 25.09 0 0 0
14/07/2016
25.76
 58,420 26.04 26.59 25.76 0 0 0
13/07/2016
26.04
 21,325 26.04 26.43 25.93 0 0 0
12/07/2016
26.04
 34,734 26.15 26.43 25.59 0 0 0
11/07/2016
26.15
 74,300 26.59 26.59 25.59 0 0 0
08/07/2016
26.59
 58,220 27.26 27.26 26.48 0 0 0
07/07/2016
27.26
 55,500 27.43 27.59 27.26 1,200 0 0.1
06/07/2016
27.43
 118,100 27.04 27.59 26.98 0 0 0
05/07/2016
27.04
 145,100 27.04 28.65 27.04 0 0 0
04/07/2016
27.04
 111,965 26.09 27.59 25.93 0 0 0
01/07/2016
26.09
 37,820 25.87 26.09 25.59 0 0 0
30/06/2016
25.87
 48,500 26.43 26.70 25.59 0 0 0
29/06/2016
26.43
 43,600 25.59 26.43 25.59 0 0 0
28/06/2016
25.59
 20,250 25.15 25.59 25.04 0 0 0
27/06/2016
25.15
 20,800 26.15 26.15 24.20 0 0 0
24/06/2016
26.15
 96,900 26.70 26.70 24.03 0 0 0
23/06/2016
26.70
 103,500 25.42 26.98 25.42 0 0 0
22/06/2016
25.42
 42,270 25.04 25.87 25.04 0 0 0
21/06/2016
25.04
 23,635 25.26 25.26 25.04 0 0 0
20/06/2016
25.26
 76,200 25.54 25.54 24.98 0 0 0
17/06/2016
25.54
 24,900 25.54 25.59 25.09 0 0 0
16/06/2016
25.54
 166,100 25.54 26.15 25.04 0 5,000 -0.2
15/06/2016
25.54
 38,900 25.87 25.87 25.48 0 0 0
14/06/2016
25.87
 65,100 25.31 25.87 25.04 0 0 0
13/06/2016
25.31
 80,850 25.65 25.81 25.20 0 0 0
10/06/2016
25.65
 163,455 23.98 25.98 23.92 5,000 0 0.2
09/06/2016
23.98
 20,800 24.09 24.48 23.98 0 0 0
08/06/2016
24.09
 25,303 24.37 24.48 24.09 0 0 0
07/06/2016
24.37
 41,500 24.09 24.37 24.09 0 0 0
06/06/2016
24.09
 12,910 24.53 24.53 24.09 0 0 0
03/06/2016
24.53
 4,800 24.53 25.04 24.48 0 0 0
02/06/2016
24.53
 8,800 24.48 25.04 24.53 0 0 0
01/06/2016
24.48
 53,525 24.42 24.48 23.76 0 0 0
31/05/2016
24.42
 27,503 23.76 24.76 23.92 0 0 0
30/05/2016
23.76
 5,400 23.98 23.98 23.70 0 0 0
27/05/2016
23.98
 7,700 24.14 24.14 23.87 0 0 0
26/05/2016
24.14
 8,002 23.92 24.14 23.42 0 0 0
25/05/2016
23.92
 36,100 24.09 24.20 23.81 0 0 0
24/05/2016
24.09
 9,508 23.70 24.20 23.64 0 0 0
23/05/2016
23.70
 9,500 23.92 24.48 23.59 0 0 0
20/05/2016
23.92
 58,442 23.20 24.37 23.25 0 0 0
19/05/2016
23.20
 37,610 23.81 23.81 23.20 0 0 0
18/05/2016
23.81
 19,600 24.31 24.31 23.70 0 0 0
17/05/2016
24.31
 35,072 23.87 24.53 23.42 0 60 -0.0
16/05/2016
23.87
 54,520 24.31 24.31 22.81 0 0 0
13/05/2016
24.31
 86,000 25.42 25.42 24.26 0 0 0
12/05/2016
25.42
 37,100 25.04 25.87 25.04 0 0 0
11/05/2016
25.04
 56,800 24.65 25.04 24.59 0 0 0
10/05/2016
24.65
 30,400 25.20 25.20 24.59 0 0 0
09/05/2016
25.20
 111,008 25.20 25.59 24.42 0 0 0
06/05/2016
25.20
 68,500 25.42 25.87 25.04 0 0 0
05/05/2016
25.42
 95,700 26.15 27.37 25.37 0 0 0
04/05/2016
26.15
 163,708 24.14 26.48 23.87 0 0 0
29/04/2016
24.14
 76,910 24.42 24.76 23.81 0 0 0
28/04/2016
24.42
 113,300 24.26 25.31 24.26 0 0 0
27/04/2016
24.26
 109,528 23.42 25.59 23.37 0 0 0
26/04/2016
23.42
 281,700 21.53 23.53 21.64 0 0 0
25/04/2016
21.53
 74,600 21.03 21.53 20.47 0 0 0
22/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2016
21.03
 27,500 20.47 21.59 20.64 0 0 0
21/04/2016
20.47
 17,900 20.16 20.58 20.31 0 0 0
20/04/2016
20.16
 25,300 20.42 20.42 20.16 0 0 0
19/04/2016
20.42
 41,300 20.79 20.84 20.42 2,500 0 0.1
15/04/2016
20.79
 41,700 20.90 21.00 20.68 0 0 0
14/04/2016
20.90
 23,900 20.84 21.11 20.84 0 0 0
13/04/2016
20.84
 48,020 20.74 21.11 20.63 0 0 0
12/04/2016
20.74
 49,300 21.16 21.37 20.74 0 0 0
11/04/2016
21.16
 26,720 21.11 21.37 20.90 0 0 0
08/04/2016
21.11
 56,900 20.74 21.16 20.58 0 0 0
07/04/2016
20.74
 66,900 20.58 21.32 20.74 0 0 0
06/04/2016
20.58
 29,400 20.53 21.05 20.58 0 0 0
05/04/2016
20.53
 23,900 20.74 20.74 20.42 0 0 0
04/04/2016
20.74
 30,800 21.37 21.48 20.74 0 0 0
01/04/2016
21.37
 109,700 21.26 22.06 21.37 0 0 0
31/03/2016
21.26
 168,200 20.00 21.74 20.00 0 0 0
30/03/2016
20.00
 29,400 20.10 20.37 20.00 0 0 0
29/03/2016
20.10
 64,500 20.31 20.31 20.05 0 0 0
28/03/2016
20.31
 79,800 20.53 20.79 20.21 0 0 0
25/03/2016
20.53
 53,400 21.05 21.11 20.42 0 0 0
24/03/2016
21.05
 65,700 21.00 21.79 21.00 0 0 0
23/03/2016
21.00
 79,000 20.58 21.37 20.68 0 0 0
22/03/2016
20.58
 64,100 20.42 21.05 20.31 0 0 0
21/03/2016
20.42
 65,200 21.21 21.21 20.31 0 0 0
18/03/2016
21.21
 52,900 21.69 21.95 21.21 0 0 0
17/03/2016
21.69
 64,800 21.21 21.74 21.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |