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)
12/08/2009
4.20
 22,200 4.27 4.33 4.20 0 400 0
11/08/2009
4.27
 37,500 4.00 4.27 4.00 0 0 0
10/08/2009
4.00
 11,400 4.00 4.08 3.88 0 0 0
07/08/2009
4.00
 6,300 4.03 4.08 3.88 0 0 0
06/08/2009
4.03
 16,200 4.05 4.12 3.80 0 2,000 0
05/08/2009
4.05
 4,900 4.02 4.08 4.02 0 0 0
04/08/2009
4.02
 13,400 4.00 4.02 4.00 0 1,000 0
03/08/2009
4.00
 5,700 3.97 4.00 3.95 0 0 0
31/07/2009
3.97
 7,100 3.88 4.08 3.97 0 0 0
30/07/2009
3.88
 8,100 4.07 4.07 3.77 0 0 0
29/07/2009
4.07
 10,400 4.25 4.25 4.02 0 0 0
28/07/2009
4.25
 10,000 4.28 4.33 4.25 0 0 0
27/07/2009
4.28
 17,500 4.28 4.50 4.17 0 0 0
24/07/2009
4.28
 24,300 4.08 4.28 4.28 0 0 0
23/07/2009
4.08
 8,500 3.80 4.08 3.98 0 0 0
22/07/2009
3.80
 4,900 3.80 4.00 3.80 0 0 0
21/07/2009
3.80
 9,100 3.83 3.88 3.78 0 1,600 0
20/07/2009
3.83
 3,900 3.87 3.87 3.80 0 0 0
17/07/2009
3.87
 5,200 3.93 3.93 3.83 0 0 0
16/07/2009
3.93
 7,900 3.83 4.00 3.87 0 0 0
15/07/2009
3.83
 2,800 3.87 4.08 3.83 0 0 0
14/07/2009
3.87
 10,200 3.82 3.92 3.83 0 0 0
13/07/2009
3.82
 5,700 4.00 4.00 3.82 0 1,200 0
10/07/2009
4.00
 15,400 4.10 4.10 3.93 0 0 0
09/07/2009
4.10
 41,000 3.87 4.13 4.00 20,000 0 0
08/07/2009
3.87
 2,700 4.07 4.07 3.80 0 0 0
07/07/2009
4.07
 4,100 4.05 4.17 4.00 0 0 0
06/07/2009
4.05
 8,600 3.95 4.05 3.83 0 0 0
03/07/2009
3.95
 19,300 3.83 3.95 3.70 0 0 0
02/07/2009
3.83
 18,300 3.67 3.83 3.53 0 0 0
01/07/2009
3.67
 23,600 3.90 3.90 3.60 0 0 0
30/06/2009
3.90
 16,600 4.05 4.05 3.83 0 0 0
29/06/2009
4.05
 2,800 4.15 4.15 4.00 0 0 0
26/06/2009
4.15
 10,700 4.05 4.15 3.97 0 0 0
25/06/2009
4.05
 13,400 4.27 4.37 4.02 0 0 0
24/06/2009
4.27
 23,300 4.00 4.27 3.73 1,600 0 0
23/06/2009
4.00
 36,600 4.28 4.28 4.00 4,000 0 0
22/06/2009
4.28
 23,700 4.52 4.52 4.28 0 0 0
19/06/2009
4.52
 15,000 4.65 4.95 4.50 0 0 0
18/06/2009
4.65
 48,700 4.42 4.65 4.60 0 0 0
17/06/2009
4.42
 45,000 4.42 4.42 3.92 0 0 0
16/06/2009
4.42
 117,900 4.42 4.42 4.08 7,000 0 0
15/06/2009
4.42
 43,100 4.53 4.55 4.32 0 0 0
12/06/2009
4.53
 67,300 4.72 4.95 4.50 3,000 0 0
11/06/2009
4.72
 62,300 4.72 4.88 4.40 500 0 0
10/06/2009
4.72
 15,300 4.87 4.87 4.72 0 0 0
09/06/2009
4.87
 57,800 5.25 5.53 4.87 0 0 0
08/06/2009
5.25
 110,400 4.95 5.25 5.00 0 0 0
05/06/2009
4.95
 163,500 4.65 4.95 4.83 0 0 0
04/06/2009
4.65
 49,600 4.48 4.70 4.33 0 0 0
03/06/2009
4.48
 30,600 4.63 4.63 4.37 0 0 0
02/06/2009
4.63
 86,500 4.37 4.63 4.52 1,200 10,000 0
01/06/2009
4.37
 54,200 4.18 4.37 4.27 5,000 800 0
29/05/2009
4.18
 123,800 4.18 4.32 3.90 0 19,200 0
28/05/2009
4.18
 16,600 4.42 4.42 4.18 0 0 0
27/05/2009
4.42
 48,800 4.65 4.75 4.42 0 0 0
26/05/2009
4.65
 58,500 5.02 5.35 4.65 0 0 0
25/05/2009
5.02
 57,800 4.72 5.02 4.70 0 0 0
22/05/2009
4.72
 259,700 4.43 4.72 4.43 0 0 0
21/05/2009
4.43
 125,700 4.15 4.43 4.32 0 0 0
20/05/2009
4.15
 150,800 3.88 4.15 4.08 30,000 0 0
19/05/2009
3.88
 37,100 3.67 3.88 3.83 0 0 0
18/05/2009
3.67
 46,700 3.60 3.68 3.33 0 0 0
15/05/2009
3.60
 41,100 3.37 3.60 3.52 0 0 0
14/05/2009
3.37
 11,700 3.50 3.50 3.33 0 0 0
13/05/2009
3.50
 9,000 3.67 3.67 3.42 0 0 0
12/05/2009
3.67
 52,000 3.42 3.67 3.33 0 0 0
11/05/2009
3.42
 45,900 3.57 3.60 3.37 0 0 0
08/05/2009
3.57
 22,600 3.70 3.70 3.52 0 0 0
07/05/2009
3.70
 35,600 3.67 3.83 3.50 0 0 0
06/05/2009
3.67
 13,300 3.85 3.85 3.67 0 0 0
05/05/2009
3.85
 122,600 3.70 3.95 3.77 0 0 0
04/05/2009
3.70
 44,700 3.47 3.70 3.63 0 0 0
29/04/2009
3.47
 24,200 3.53 3.53 3.32 0 0 0
28/04/2009
3.53
 9,500 3.58 3.65 3.42 0 0 0
27/04/2009
3.58
 82,100 3.35 3.58 3.55 0 0 0
24/04/2009
3.35
 80,900 3.13 3.35 3.25 0 0 0
23/04/2009
3.13
 10,700 3.13 3.25 3.08 0 0 0
22/04/2009
3.13
 42,700 2.93 3.13 2.77 0 0 0
21/04/2009
2.93
 36,200 3.15 3.15 2.93 0 0 0
20/04/2009
3.15
 1,700 3.35 3.35 3.15 0 0 0
17/04/2009
3.35
 13,900 3.55 3.55 3.35 0 0 0
16/04/2009
3.55
 61,500 3.78 4.00 3.53 0 0 0
15/04/2009
3.78
 21,900 3.93 3.93 3.78 0 0 0
14/04/2009
3.93
 33,100 4.10 4.32 3.85 0 0 0
13/04/2009
4.10
 56,100 3.85 4.10 4.03 0 0 0
10/04/2009
3.85
 72,000 3.55 3.85 3.73 0 0 0
09/04/2009: Cổ tức tiền mặt tỉ lệ: 20%
09/04/2009
3.55
 48,100 3.60 3.95 3.48 4,000 0 0
08/04/2009
3.60
 66,000 3.92 3.97 3.60 100 0 0
07/04/2009
3.92
 118,900 3.68 3.92 3.59 1,700 9,000 0
03/04/2009
3.68
 85,400 3.46 3.68 3.65 300 0 0
02/04/2009
3.46
 91,000 3.26 3.46 3.39 0 8,900 0
01/04/2009
3.26
 76,500 3.07 3.26 3.20 0 0 0
31/03/2009
3.07
 80,600 2.94 3.07 2.99 0 0 0
30/03/2009
2.94
 76,900 2.75 2.94 2.69 0 0 0
27/03/2009
2.75
 30,100 2.79 2.82 2.73 0 0 0
26/03/2009
2.79
 27,300 2.76 2.79 2.73 0 0 0
25/03/2009
2.76
 18,900 2.78 2.79 2.72 0 0 0
24/03/2009
2.78
 38,900 2.58 2.78 2.72 0 0 0
23/03/2009
2.58
 23,400 2.69 2.69 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |