CTCP Sông Đà 505 (s55)

62.90
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
(2026-05-13) 		-4.10 -6.12% 5,100 0 0
62.90
67
62.90
2 tháng
(2026-04-13) 		-0.62 -0.98% 7,100 0 0
62
67
62.90
3 tháng
(2026-03-16) 		-1.99 -3.07% 14,000 -1,800 -0.1
62
67
62.90
6 tháng
(2025-12-15) 		6.61 11.74% 32,900 -1,000 -0.1
54.43
67
62.90
12 tháng
(2025-06-17) 		12.99 26.02% 90,500 -2,900 -0.2
49.91
67
62.90
24 tháng
(2024-06-24) 		14.98 31.26% 366,280 -18,400 -1.0
44.09
67.29
62.90
36 tháng
(2023-06-28) 		17.22 37.70% 3,670,820 -21,327 -1.1
43.25
67.29
62.90
60 tháng
(2021-07-08) 		34.18 118.99% 11,504,856 -16,327 -0.9
27.65
67.29
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2016
25.06
 163,455 23.43 25.39 23.38 5,000 0 0.2
09/06/2016
23.43
 20,800 23.54 23.92 23.43 0 0 0
08/06/2016
23.54
 25,303 23.81 23.92 23.54 0 0 0
07/06/2016
23.81
 41,500 23.54 23.81 23.54 0 0 0
06/06/2016
23.54
 12,910 23.98 23.98 23.54 0 0 0
03/06/2016
23.98
 4,800 23.98 24.47 23.92 0 0 0
02/06/2016
23.98
 8,800 23.92 24.47 23.98 0 0 0
01/06/2016
23.92
 53,525 23.87 23.92 23.22 0 0 0
31/05/2016
23.87
 27,503 23.22 24.19 23.38 0 0 0
30/05/2016
23.22
 5,400 23.43 23.43 23.16 0 0 0
27/05/2016
23.43
 7,700 23.60 23.60 23.32 0 0 0
26/05/2016
23.60
 8,002 23.38 23.60 22.89 0 0 0
25/05/2016
23.38
 36,100 23.54 23.65 23.27 0 0 0
24/05/2016
23.54
 9,508 23.16 23.65 23.11 0 0 0
23/05/2016
23.16
 9,500 23.38 23.92 23.05 0 0 0
20/05/2016
23.38
 58,442 22.67 23.81 22.73 0 0 0
19/05/2016
22.67
 37,610 23.27 23.27 22.67 0 0 0
18/05/2016
23.27
 19,600 23.76 23.76 23.16 0 0 0
17/05/2016
23.76
 35,072 23.32 23.98 22.89 0 60 -0.0
16/05/2016
23.32
 54,520 23.76 23.76 22.29 0 0 0
13/05/2016
23.76
 86,000 24.85 24.85 23.70 0 0 0
12/05/2016
24.85
 37,100 24.47 25.28 24.47 0 0 0
11/05/2016
24.47
 56,800 24.09 24.47 24.03 0 0 0
10/05/2016
24.09
 30,400 24.63 24.63 24.03 0 0 0
09/05/2016
24.63
 111,008 24.63 25.01 23.87 0 0 0
06/05/2016
24.63
 68,500 24.85 25.28 24.47 0 0 0
05/05/2016
24.85
 95,700 25.55 26.75 24.79 0 0 0
04/05/2016
25.55
 163,708 23.60 25.88 23.32 0 0 0
29/04/2016
23.60
 76,910 23.87 24.19 23.27 0 0 0
28/04/2016
23.87
 113,300 23.70 24.74 23.70 0 0 0
27/04/2016
23.70
 109,528 22.89 25.01 22.84 0 0 0
26/04/2016
22.89
 281,700 21.04 23.00 21.15 0 0 0
25/04/2016
21.04
 74,600 20.55 21.04 20.01 0 0 0
22/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2016
20.55
 27,500 20.01 21.10 20.17 0 0 0
21/04/2016
20.01
 17,900 19.70 20.11 19.85 0 0 0
20/04/2016
19.70
 25,300 19.96 19.96 19.70 0 0 0
19/04/2016
19.96
 41,300 20.32 20.37 19.96 2,500 0 0.1
15/04/2016
20.32
 41,700 20.42 20.52 20.21 0 0 0
14/04/2016
20.42
 23,900 20.37 20.63 20.37 0 0 0
13/04/2016
20.37
 48,020 20.27 20.63 20.16 0 0 0
12/04/2016
20.27
 49,300 20.68 20.88 20.27 0 0 0
11/04/2016
20.68
 26,720 20.63 20.88 20.42 0 0 0
08/04/2016
20.63
 56,900 20.27 20.68 20.11 0 0 0
07/04/2016
20.27
 66,900 20.11 20.83 20.27 0 0 0
06/04/2016
20.11
 29,400 20.06 20.58 20.11 0 0 0
05/04/2016
20.06
 23,900 20.27 20.27 19.96 0 0 0
04/04/2016
20.27
 30,800 20.88 20.99 20.27 0 0 0
01/04/2016
20.88
 109,700 20.78 21.55 20.88 0 0 0
31/03/2016
20.78
 168,200 19.54 21.25 19.54 0 0 0
30/03/2016
19.54
 29,400 19.65 19.90 19.54 0 0 0
29/03/2016
19.65
 64,500 19.85 19.85 19.60 0 0 0
28/03/2016
19.85
 79,800 20.06 20.32 19.75 0 0 0
25/03/2016
20.06
 53,400 20.58 20.63 19.96 0 0 0
24/03/2016
20.58
 65,700 20.52 21.30 20.52 0 0 0
23/03/2016
20.52
 79,000 20.11 20.88 20.21 0 0 0
22/03/2016
20.11
 64,100 19.96 20.58 19.85 0 0 0
21/03/2016
19.96
 65,200 20.73 20.73 19.85 0 0 0
18/03/2016
20.73
 52,900 21.19 21.45 20.73 0 0 0
17/03/2016
21.19
 64,800 20.73 21.25 20.88 0 0 0
16/03/2016
20.73
 68,500 21.14 21.45 20.63 0 0 0
15/03/2016
21.14
 151,000 21.66 21.92 20.73 0 0 0
14/03/2016
21.66
 137,716 21.50 22.17 21.50 0 0 0
11/03/2016
21.50
 185,950 20.06 21.97 20.63 0 0 0
10/03/2016
20.06
 53,700 19.65 20.11 19.60 0 0 0
09/03/2016
19.65
 58,600 20.11 20.11 19.60 0 0 0
08/03/2016
20.11
 43,700 20.21 20.21 19.85 0 0 0
07/03/2016
20.21
 97,000 20.73 20.88 20.21 0 0 0
04/03/2016
20.73
 147,950 20.78 21.04 20.27 0 0 0
03/03/2016
20.78
 82,750 20.47 21.30 20.52 0 0 0
02/03/2016
20.47
 131,900 19.39 20.58 19.39 0 0 0
01/03/2016
19.39
 200,100 20.11 20.11 19.23 0 0 0
29/02/2016
20.11
 80,400 20.78 20.78 19.80 2,000 0 0.1
26/02/2016
20.78
 183,600 20.99 22.17 20.63 9,500 0 0.4
25/02/2016
20.99
 389,750 19.08 20.99 19.85 0 6,800 -0.3
24/02/2016
19.08
 64,266 18.46 19.08 18.46 11,000 0 0.4
23/02/2016
18.46
 16,900 18.51 18.62 18.41 10,000 0 0.4
22/02/2016
18.51
 11,300 18.46 18.51 18.31 0 1,900 -0.1
19/02/2016
18.46
 19,400 18.46 18.51 18.46 6,000 0 0.2
18/02/2016
18.46
 18,400 18.46 18.56 18.46 4,000 0 0.1
17/02/2016
18.46
 18,000 19.08 19.08 18.15 0 0 0
16/02/2016
19.08
 4,900 18.72 19.08 18.56 0 100 -0.0
15/02/2016
18.72
 900 18.87 18.87 18.41 0 0 0
05/02/2016
18.87
 400 18.72 18.87 18.62 0 0 0
04/02/2016
18.72
 8,100 18.77 18.77 18.56 0 0 0
03/02/2016
18.77
 4,334 18.87 18.87 18.56 0 0 0
02/02/2016
18.87
 5,200 18.98 18.98 18.56 0 0 0
01/02/2016
18.98
 13,800 18.98 18.98 18.56 0 0 0
29/01/2016
18.98
 8,300 19.08 19.08 18.82 0 0 0
28/01/2016
19.08
 13,600 19.08 19.08 18.82 0 0 0
27/01/2016
19.08
 10,800 19.54 19.65 18.98 0 0 0
26/01/2016
19.54
 42,400 19.60 20.63 19.49 0 2,200 -0.1
25/01/2016
19.60
 58,700 18.77 20.63 18.87 0 0 0
22/01/2016
18.77
 21,300 17.79 19.08 18.20 0 0 0
21/01/2016
17.79
 9,000 17.69 18.41 17.79 0 0 0
20/01/2016
17.69
 350 18.36 18.41 17.69 0 0 0
19/01/2016
18.36
 2,200 18.31 18.36 18.05 0 0 0
18/01/2016
18.31
 2,300 18.41 18.41 18.05 0 0 0
15/01/2016
18.41
 9,200 18.41 18.51 18.36 0 0 0
14/01/2016
18.41
 13,700 18.46 18.51 18.31 0 0 0
13/01/2016
18.46
 6,100 18.51 18.62 18.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |