CTCP Sông Đà 505 (s55)

57
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
(2025-11-04) 		0 0% 2,800 -1,300 -0.1
56
57
57
2 tháng
(2025-10-06) 		0 0% 6,900 -1,700 -0.1
56
57
57
3 tháng
(2025-09-05) 		-1.10 -1.89% 10,700 -1,700 -0.1
56
58.50
57
6 tháng
(2025-06-09) 		0.13 0.23% 61,300 -1,900 -0.1
51.07
64
57
12 tháng
(2024-12-09) 		-5.96 -9.46% 304,645 -17,300 -0.9
51.07
68.85
57
24 tháng
(2023-12-15) 		12.07 26.88% 1,966,195 -20,300 -1.1
44.26
68.85
57
36 tháng
(2022-12-20) 		10.14 21.63% 7,699,011 -24,027 -1.2
43.97
68.85
57
60 tháng
(2020-12-30) 		32.59 133.48% 12,564,114 -18,855 -1.0
24.41
68.85
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
56.47
 0 56.47 56.47 56.47 0 0 0
23/09/2024
56.47
 0 56.47 56.47 56.47 0 0 0
20/09/2024
56.47
 0 56.47 56.47 56.47 0 0 0
19/09/2024
56.47
 0 56.47 56.47 56.47 0 0 0
18/09/2024
56.47
 100 56.47 56.47 56.47 0 0 0
17/09/2024
56.47
 0 56.47 56.47 56.47 0 0 0
16/09/2024
56.47
 39 56.47 56.47 56.47 0 0 0
13/09/2024
56.47
 0 56.47 56.47 56.47 0 0 0
12/09/2024
56.47
 48 56.47 56.47 56.47 0 0 0
11/09/2024
56.47
 0 56.47 56.47 56.47 0 0 0
10/09/2024
56.47
 0 56.47 56.47 56.47 0 0 0
09/09/2024
56.47
 0 56.47 56.47 56.47 0 0 0
06/09/2024
56.47
 8,300 56.47 56.47 56.47 0 0 0
05/09/2024
55.49
 0 55.49 55.49 55.49 0 0 0
04/09/2024
55.49
 0 55.49 55.49 55.49 0 0 0
30/08/2024
55.49
 0 55.49 55.49 55.49 0 0 0
29/08/2024
55.49
 0 55.49 55.49 55.49 0 0 0
28/08/2024
55.49
 0 55.49 55.49 55.49 0 0 0
27/08/2024
55.49
 0 55.49 55.49 55.49 0 0 0
26/08/2024
55.49
 0 55.49 55.49 55.49 0 0 0
23/08/2024
55.49
 0 55.49 55.49 55.49 0 0 0
22/08/2024
55.49
 5 55.49 55.49 55.49 0 0 0
21/08/2024
55.49
 0 55.49 55.49 55.49 0 0 0
20/08/2024
55.49
 0 55.49 55.49 55.49 0 0 0
19/08/2024
55.49
 0 55.49 55.49 55.49 0 0 0
16/08/2024
55.49
 600 55.49 55.49 55.49 0 0 0
15/08/2024
55.49
 0 55.49 55.49 55.49 0 0 0
14/08/2024
55.49
 0 55.49 55.49 55.49 0 0 0
13/08/2024
55.49
 0 55.49 55.49 55.49 0 0 0
12/08/2024
55.49
 0 55.49 55.49 55.49 0 0 0
09/08/2024
55.49
 200 55.49 55.49 55.49 0 0 0
08/08/2024
55.00
 1,000 55.00 55.00 55.00 0 0 0
07/08/2024
55.00
 0 55.00 55.00 55.00 0 0 0
06/08/2024
55.00
 0 55.00 55.00 55.00 0 0 0
05/08/2024
55.00
 0 55.00 55.00 55.00 0 0 0
02/08/2024
55.00
 1,500 55.00 55.00 55.00 0 0 0
01/08/2024
55.00
 2,500 55.00 55.00 55.00 0 0 0
31/07/2024
55.00
 100 55.00 55.00 55.00 0 100 -0.0
30/07/2024
54.81
 700 54.81 54.81 54.81 0 0 0
29/07/2024
54.81
 3 54.81 54.81 54.81 0 0 0
26/07/2024
54.81
 700 54.81 54.81 54.81 0 0 0
25/07/2024
54.81
 1,500 54.81 55.00 54.81 0 0 0
24/07/2024
54.81
 1,700 55.00 55.79 54.81 100 0 0.0
23/07/2024
54.81
 3,800 54.81 54.81 54.71 0 0 0
22/07/2024
54.51
 0 54.51 54.51 54.51 0 0 0
19/07/2024
54.51
 0 54.51 54.51 54.51 0 0 0
18/07/2024
54.51
 3 54.51 54.51 54.51 0 0 0
17/07/2024
54.51
 0 54.51 54.51 54.51 0 0 0
16/07/2024
54.51
 0 54.51 54.51 54.51 0 0 0
15/07/2024
54.51
 500 54.02 54.51 54.02 0 0 0
12/07/2024
55.00
 0 55.00 55.00 55.00 0 0 0
11/07/2024
55.00
 0 55.00 55.00 55.00 0 0 0
10/07/2024
55.00
 0 55.00 55.00 55.00 0 0 0
09/07/2024
55.00
 0 55.00 55.00 55.00 0 0 0
08/07/2024
55.00
 100 55.00 55.00 55.00 0 100 -0.0
05/07/2024
52.55
 0 52.55 52.55 52.55 0 0 0
04/07/2024
52.55
 300 51.07 52.55 51.07 0 0 0
03/07/2024
48.22
 0 48.22 48.22 48.22 0 0 0
02/07/2024
48.22
 107 48.22 48.22 48.22 0 0 0
01/07/2024: Cổ tức tiền mặt tỉ lệ: 15%
01/07/2024
55.00
 9 53.53 53.53 53.53 0 0 0
28/06/2024
53.53
 200 45.69 53.53 45.69 0 0 0
27/06/2024
49.71
 200 45.59 49.71 45.59 0 0 0
26/06/2024
49.61
 300 49.61 49.61 49.61 0 0 0
25/06/2024
45.12
 100 45.12 45.12 45.12 0 0 0
24/06/2024
49.04
 10 49.04 49.04 49.04 0 0 0
21/06/2024
49.04
 104 49.04 49.04 49.04 0 0 0
20/06/2024
51.62
 600 49.71 51.62 49.71 0 0 0
19/06/2024
48.08
 1,010 50.66 50.66 48.08 0 0 0
18/06/2024
50.95
 700 51.43 51.43 50.95 0 0 0
17/06/2024
51.62
 1,000 50.95 51.62 50.95 0 0 0
14/06/2024
48.56
 620 53.91 53.91 48.56 0 0 0
13/06/2024
53.91
 1,700 53.53 53.91 53.05 0 300 -0.0
12/06/2024
51.71
 0 51.71 51.71 51.71 0 0 0
11/06/2024
51.71
 600 51.71 51.71 51.71 0 0 0
10/06/2024
50.66
 600 50.66 50.66 50.66 0 0 0
07/06/2024
50.37
 803 50.37 50.37 50.37 0 0 0
06/06/2024
48.75
 1,000 49.51 49.71 48.75 0 0 0
05/06/2024
47.51
 500 47.41 47.51 47.41 0 0 0
04/06/2024
47.41
 100 47.41 47.41 47.41 0 0 0
03/06/2024
47.32
 100 47.32 47.32 47.32 0 0 0
31/05/2024
46.93
 0 46.93 46.93 46.93 0 0 0
30/05/2024
46.93
 400 46.84 46.93 46.84 0 0 0
29/05/2024
46.84
 800 46.84 46.84 46.84 0 0 0
28/05/2024
46.84
 0 46.84 46.84 46.84 0 0 0
27/05/2024
46.84
 200 46.84 46.84 46.84 0 0 0
24/05/2024
46.84
 2,400 46.84 46.84 46.84 0 0 0
23/05/2024
46.36
 2,000 46.36 46.36 46.36 0 0 0
22/05/2024
46.36
 0 46.36 46.36 46.36 0 0 0
21/05/2024
46.36
 0 46.36 46.36 46.36 0 0 0
20/05/2024
46.36
 500 46.36 46.36 46.36 300 0 0.0
17/05/2024
46.84
 6,000 45.88 46.84 45.88 0 3,000 -0.1
16/05/2024
44.83
 0 44.83 44.83 44.83 0 0 0
15/05/2024
44.83
 0 44.83 44.83 44.83 0 0 0
14/05/2024
44.83
 634,700 44.45 44.83 44.45 0 0 0
13/05/2024
45.88
 0 45.88 45.88 45.88 0 0 0
10/05/2024
45.88
 0 45.88 45.88 45.88 0 0 0
09/05/2024
45.88
 0 45.88 45.88 45.88 0 0 0
08/05/2024
45.88
 0 45.88 45.88 45.88 0 0 0
07/05/2024
45.88
 0 45.88 45.88 45.88 0 0 0
06/05/2024
45.88
 0 45.88 45.88 45.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |