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)
20/08/2025
62.55
 0 62.55 62.55 62.55 0 0 0
19/08/2025
62.55
 0 62.55 62.55 62.55 0 0 0
18/08/2025
62.55
 100 62.55 62.55 62.55 0 0 0
15/08/2025
59.42
 0 59.42 59.42 59.42 0 0 0
14/08/2025
59.42
 0 59.42 59.42 59.42 0 0 0
13/08/2025
59.42
 1,200 58.64 59.42 58.64 0 0 0
12/08/2025
56.19
 500 56.19 56.19 56.19 0 0 0
11/08/2025
56.68
 0 56.68 56.68 56.68 0 0 0
08/08/2025
56.68
 0 56.68 56.68 56.68 0 0 0
07/08/2025
56.68
 2,100 57.17 57.17 56.68 0 0 0
06/08/2025
57.66
 3,300 58.64 58.64 57.66 100 0 0.0
05/08/2025
61.08
 0 61.08 61.08 61.08 0 0 0
04/08/2025
61.08
 4,600 57.17 61.08 57.17 0 0 0
01/08/2025
56.68
 1,600 56.68 56.68 56.68 0 0 0
31/07/2025
56.68
 0 56.68 56.68 56.68 0 0 0
30/07/2025
56.68
 0 56.68 56.68 56.68 0 0 0
29/07/2025
56.68
 2,900 56.68 56.68 56.68 0 0 0
28/07/2025
58.54
 2,000 58.54 58.54 58.54 0 0 0
25/07/2025
54.73
 700 55.70 55.70 54.73 0 0 0
24/07/2025
56.68
 0 56.68 56.68 56.68 0 0 0
23/07/2025
56.68
 5,200 56.19 56.68 56.19 0 0 0
22/07/2025
62.35
 4,100 56.58 62.35 56.58 0 0 0
21/07/2025
56.68
 200 56.68 56.68 56.68 0 0 0
18/07/2025
57.27
 100 57.27 57.27 57.27 0 0 0
17/07/2025
55.22
 1,300 55.70 55.70 55.22 0 300 -0.0
16/07/2025
56.68
 0 56.68 56.68 56.68 0 0 0
15/07/2025
56.68
 0 56.68 56.68 56.68 0 0 0
14/07/2025
56.68
 7,100 52.87 56.68 51.11 0 0 0
11/07/2025
56.19
 0 56.19 56.19 56.19 0 0 0
10/07/2025
56.19
 0 56.19 56.19 56.19 0 0 0
09/07/2025
56.19
 2,300 56.19 56.19 56.19 0 0 0
08/07/2025
56.19
 2,000 56.19 56.19 56.19 0 0 0
07/07/2025: Cổ tức tiền mặt tỉ lệ: 10%
07/07/2025
56.19
 900 56.19 56.19 55.70 0 0 0
04/07/2025
53.85
 1,900 57.59 57.59 53.85 0 0 0
03/07/2025
57.59
 0 57.59 57.59 57.59 0 0 0
02/07/2025
57.59
 100 57.59 57.59 57.59 0 0 0
01/07/2025
57.59
 0 57.59 57.59 57.59 0 0 0
30/06/2025
57.59
 100 57.59 57.59 57.59 0 0 0
27/06/2025
57.59
 300 57.59 57.59 57.59 0 0 0
26/06/2025
57.49
 0 57.49 57.49 57.49 0 0 0
25/06/2025
57.49
 0 57.49 57.49 57.49 0 0 0
24/06/2025
57.49
 0 57.49 57.49 57.49 0 0 0
23/06/2025
57.49
 900 51.83 57.49 51.83 0 0 0
20/06/2025
55.67
 0 55.67 55.67 55.67 0 0 0
19/06/2025
55.67
 200 56.63 56.63 55.67 0 0 0
18/06/2025
54.90
 700 54.90 54.90 54.90 0 0 0
17/06/2025
49.91
 100 49.91 49.91 49.91 0 0 0
16/06/2025
53.75
 0 53.75 53.75 53.75 0 0 0
13/06/2025
53.75
 500 53.75 53.75 53.75 0 0 0
12/06/2025
53.75
 500 53.75 53.75 53.75 0 0 0
11/06/2025
53.37
 1,300 55.00 55.10 53.37 0 0 0
10/06/2025
53.27
 1,400 51.45 53.27 51.45 0 0 0
09/06/2025
55.58
 0 55.58 55.58 55.58 0 0 0
06/06/2025
55.58
 0 55.58 55.58 55.58 0 0 0
05/06/2025
55.58
 3,000 54.62 55.58 54.62 0 0 0
04/06/2025
53.56
 200 53.56 53.56 53.56 0 0 0
03/06/2025
59.41
 100 59.41 59.41 59.41 0 0 0
02/06/2025
55.19
 15,800 50.20 55.19 50.10 0 15,700 -0.8
30/05/2025
55.67
 0 55.67 55.67 55.67 0 0 0
29/05/2025
55.67
 0 55.67 55.67 55.67 0 0 0
28/05/2025
55.67
 0 55.67 55.67 55.67 0 0 0
27/05/2025
55.67
 0 55.67 55.67 55.67 0 0 0
26/05/2025
55.67
 0 55.67 55.67 55.67 0 0 0
23/05/2025
55.67
 500 55.67 55.67 55.67 0 0 0
22/05/2025
55.67
 1,000 55.67 55.67 55.67 0 0 0
21/05/2025
55.67
 0 55.67 55.67 55.67 0 0 0
20/05/2025
55.67
 0 55.67 55.67 55.67 0 0 0
19/05/2025
55.67
 0 55.67 55.67 55.67 0 0 0
16/05/2025
55.67
 2,300 55.67 55.67 55.67 0 0 0
15/05/2025
56.63
 0 56.63 56.63 56.63 0 0 0
14/05/2025
56.63
 0 56.63 56.63 56.63 0 0 0
13/05/2025
56.63
 0 56.63 56.63 56.63 0 0 0
12/05/2025
56.63
 1,100 55.67 56.63 55.67 0 0 0
09/05/2025
56.63
 0 56.63 56.63 56.63 0 0 0
08/05/2025
56.63
 0 56.63 56.63 56.63 0 0 0
07/05/2025
56.63
 0 56.63 56.63 56.63 0 0 0
06/05/2025
56.63
 0 56.63 56.63 56.63 0 0 0
05/05/2025
56.63
 0 56.63 56.63 56.63 0 0 0
29/04/2025
56.63
 0 56.63 56.63 56.63 0 0 0
28/04/2025
56.63
 0 56.63 56.63 56.63 0 0 0
25/04/2025
56.63
 0 56.63 56.63 56.63 0 0 0
24/04/2025
56.63
 0 56.63 56.63 56.63 0 0 0
23/04/2025
56.63
 0 56.63 56.63 56.63 0 0 0
22/04/2025
56.63
 100 56.63 56.63 56.63 0 0 0
21/04/2025
58.26
 0 58.26 58.26 58.26 0 0 0
18/04/2025
58.26
 0 58.26 58.26 58.26 0 0 0
17/04/2025
58.26
 0 58.26 58.26 58.26 0 0 0
16/04/2025
58.26
 0 58.26 58.26 58.26 0 0 0
15/04/2025
58.26
 900 56.63 58.26 56.63 0 0 0
14/04/2025
52.98
 1,000 53.75 53.75 52.98 300 0 0.0
11/04/2025
56.63
 0 56.63 56.63 56.63 0 0 0
10/04/2025
56.63
 2,000 56.63 56.63 56.63 0 0 0
09/04/2025
53.75
 100 53.75 53.75 53.75 0 0 0
08/04/2025
55.67
 0 55.67 55.67 55.67 0 0 0
04/04/2025
55.67
 0 55.67 55.67 55.67 0 0 0
03/04/2025
55.67
 900 56.63 56.63 55.67 0 0 0
02/04/2025
56.63
 0 56.63 56.63 56.63 0 0 0
01/04/2025
56.63
 1,000 56.63 56.63 56.63 0 0 0
31/03/2025
56.63
 2,100 56.63 56.63 56.63 0 0 0
28/03/2025
56.63
 0 56.63 56.63 56.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |