CTCP Sông Đà 505 (s55)

59.50
0.70
(1.19%)
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)
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
16/03/2016
21.21
 68,500 21.63 21.95 21.11 0 0 0
15/03/2016
21.63
 151,000 22.16 22.43 21.21 0 0 0
14/03/2016
22.16
 137,716 22.00 22.69 22.00 0 0 0
11/03/2016
22.00
 185,950 20.53 22.48 21.11 0 0 0
10/03/2016
20.53
 53,700 20.10 20.58 20.05 0 0 0
09/03/2016
20.10
 58,600 20.58 20.58 20.05 0 0 0
08/03/2016
20.58
 43,700 20.68 20.68 20.31 0 0 0
07/03/2016
20.68
 97,000 21.21 21.37 20.68 0 0 0
04/03/2016
21.21
 147,950 21.26 21.53 20.74 0 0 0
03/03/2016
21.26
 82,750 20.95 21.79 21.00 0 0 0
02/03/2016
20.95
 131,900 19.84 21.05 19.84 0 0 0
01/03/2016
19.84
 200,100 20.58 20.58 19.68 0 0 0
29/02/2016
20.58
 80,400 21.26 21.26 20.26 2,000 0 0.1
26/02/2016
21.26
 183,600 21.48 22.69 21.11 9,500 0 0.4
25/02/2016
21.48
 389,750 19.52 21.48 20.31 0 6,800 -0.3
24/02/2016
19.52
 64,266 18.89 19.52 18.89 11,000 0 0.4
23/02/2016
18.89
 16,900 18.94 19.05 18.84 10,000 0 0.4
22/02/2016
18.94
 11,300 18.89 18.94 18.73 0 1,900 -0.1
19/02/2016
18.89
 19,400 18.89 18.94 18.89 6,000 0 0.2
18/02/2016
18.89
 18,400 18.89 19.00 18.89 4,000 0 0.1
17/02/2016
18.89
 18,000 19.52 19.52 18.57 0 0 0
16/02/2016
19.52
 4,900 19.15 19.52 19.00 0 100 -0.0
15/02/2016
19.15
 900 19.31 19.31 18.84 0 0 0
05/02/2016
19.31
 400 19.15 19.31 19.05 0 0 0
04/02/2016
19.15
 8,100 19.21 19.21 19.00 0 0 0
03/02/2016
19.21
 4,334 19.31 19.31 19.00 0 0 0
02/02/2016
19.31
 5,200 19.42 19.42 19.00 0 0 0
01/02/2016
19.42
 13,800 19.42 19.42 19.00 0 0 0
29/01/2016
19.42
 8,300 19.52 19.52 19.26 0 0 0
28/01/2016
19.52
 13,600 19.52 19.52 19.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |