CTCP Sông Đà 505 (s55)

65.70
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
(2026-02-11) 		6.20 10.42% 1,300 900 0.1
59.50
65.70
65.70
2 tháng
(2026-01-12) 		10 17.95% 18,400 800 0.0
55.70
65.70
65.70
3 tháng
(2025-12-15) 		8.10 14.06% 18,900 800 0.0
55.70
65.70
65.70
6 tháng
(2025-09-15) 		7.70 13.28% 27,700 -900 -0.0
55.70
65.70
65.70
12 tháng
(2025-03-18) 		3.72 6.01% 323,100 -16,500 -0.9
51.07
65.70
65.70
24 tháng
(2024-03-25) 		19.34 41.72% 1,328,559 -19,500 -1.0
44.83
68.85
65.70
36 tháng
(2023-03-29) 		17.45 36.15% 6,407,583 -19,527 -1.0
43.97
68.85
65.70
60 tháng
(2021-04-08) 		32.85 100.02% 11,905,326 -18,027 -0.9
28.30
68.85
65.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2009
3.75
 46,700 3.68 3.77 3.41 0 0 0
15/05/2009
3.68
 41,100 3.45 3.68 3.60 0 0 0
14/05/2009
3.45
 11,700 3.58 3.58 3.41 0 0 0
13/05/2009
3.58
 9,000 3.75 3.75 3.50 0 0 0
12/05/2009
3.75
 52,000 3.50 3.75 3.41 0 0 0
11/05/2009
3.50
 45,900 3.65 3.68 3.45 0 0 0
08/05/2009
3.65
 22,600 3.79 3.79 3.60 0 0 0
07/05/2009
3.79
 35,600 3.75 3.92 3.58 0 0 0
06/05/2009
3.75
 13,300 3.94 3.94 3.75 0 0 0
05/05/2009
3.94
 122,600 3.79 4.04 3.85 0 0 0
04/05/2009
3.79
 44,700 3.55 3.79 3.72 0 0 0
29/04/2009
3.55
 24,200 3.62 3.62 3.39 0 0 0
28/04/2009
3.62
 9,500 3.67 3.74 3.50 0 0 0
27/04/2009
3.67
 82,100 3.43 3.67 3.63 0 0 0
24/04/2009
3.43
 80,900 3.21 3.43 3.33 0 0 0
23/04/2009
3.21
 10,700 3.21 3.33 3.16 0 0 0
22/04/2009
3.21
 42,700 3.00 3.21 2.83 0 0 0
21/04/2009
3.00
 36,200 3.22 3.22 3.00 0 0 0
20/04/2009
3.22
 1,700 3.43 3.43 3.22 0 0 0
17/04/2009
3.43
 13,900 3.63 3.63 3.43 0 0 0
16/04/2009
3.63
 61,500 3.87 4.09 3.62 0 0 0
15/04/2009
3.87
 21,900 4.03 4.03 3.87 0 0 0
14/04/2009
4.03
 33,100 4.20 4.42 3.94 0 0 0
13/04/2009
4.20
 56,100 3.94 4.20 4.13 0 0 0
10/04/2009
3.94
 72,000 3.63 3.94 3.82 0 0 0
09/04/2009: Cổ tức tiền mặt tỉ lệ: 20%
09/04/2009
3.63
 48,100 3.68 4.04 3.56 4,000 0 0
08/04/2009
3.68
 66,000 4.01 4.06 3.68 100 0 0
07/04/2009
4.01
 118,900 3.76 4.01 3.67 1,700 9,000 0
03/04/2009
3.76
 85,400 3.54 3.76 3.73 300 0 0
02/04/2009
3.54
 91,000 3.34 3.54 3.47 0 8,900 0
01/04/2009
3.34
 76,500 3.14 3.34 3.28 0 0 0
31/03/2009
3.14
 80,600 3.01 3.14 3.06 0 0 0
30/03/2009
3.01
 76,900 2.81 3.01 2.75 0 0 0
27/03/2009
2.81
 30,100 2.86 2.89 2.79 0 0 0
26/03/2009
2.86
 27,300 2.83 2.86 2.79 0 0 0
25/03/2009
2.83
 18,900 2.84 2.86 2.78 0 0 0
24/03/2009
2.84
 38,900 2.64 2.84 2.78 0 0 0
23/03/2009
2.64
 23,400 2.75 2.75 2.59 0 0 0
20/03/2009
2.75
 41,400 2.69 2.86 2.72 0 0 0
19/03/2009
2.69
 48,400 2.83 3.01 2.65 0 0 0
18/03/2009
2.83
 54,900 2.67 2.83 2.81 0 0 0
17/03/2009
2.67
 57,500 2.50 2.67 2.50 0 0 0
16/03/2009
2.50
 8,000 2.34 2.50 2.50 0 0 0
13/03/2009
2.34
 21,000 2.29 2.39 2.29 0 0 0
12/03/2009
2.29
 15,900 2.40 2.40 2.29 0 0 0
11/03/2009
2.40
 39,500 2.29 2.42 2.34 0 0 0
10/03/2009
2.29
 15,800 2.19 2.31 2.19 0 0 0
09/03/2009
2.19
 9,200 2.17 2.20 2.17 0 0 0
06/03/2009
2.17
 12,800 2.23 2.23 2.15 0 0 0
05/03/2009
2.23
 11,200 2.17 2.31 2.20 0 0 0
04/03/2009
2.17
 9,000 2.09 2.23 2.15 0 0 0
03/03/2009
2.09
 10,200 2.19 2.19 2.08 0 0 0
02/03/2009
2.19
 1,500 2.15 2.19 2.17 0 0 0
27/02/2009
2.15
 3,900 2.19 2.23 2.15 0 0 0
26/02/2009
2.19
 1,700 2.20 2.20 2.09 0 0 0
25/02/2009
2.20
 12,400 2.23 2.25 2.19 0 0 0
24/02/2009
2.23
 100 2.08 2.23 2.23 0 0 0
23/02/2009
2.08
 11,300 2.17 2.22 2.06 0 0 0
20/02/2009
2.17
 2,500 2.15 2.17 2.14 0 0 0
19/02/2009
2.15
 3,800 2.11 2.19 2.15 0 0 0
18/02/2009
2.11
 9,600 2.19 2.19 2.11 0 0 0
17/02/2009
2.19
 13,100 2.34 2.34 2.19 0 0 0
16/02/2009
2.34
 2,000 2.31 2.34 2.34 0 0 0
13/02/2009
2.31
 9,200 2.31 2.36 2.31 0 0 0
12/02/2009
2.31
 2,900 2.31 2.37 2.29 0 0 0
11/02/2009
2.31
 13,700 2.34 2.37 2.29 0 0 0
10/02/2009
2.34
 7,700 2.42 2.42 2.34 0 0 0
09/02/2009
2.42
 8,300 2.34 2.47 2.39 0 0 0
06/02/2009
2.34
 7,400 2.26 2.40 2.34 0 0 0
05/02/2009
2.26
 15,600 2.34 2.40 2.26 0 0 0
04/02/2009
2.34
 13,800 2.40 2.45 2.34 0 0 0
03/02/2009
2.40
 6,100 2.44 2.44 2.40 0 0 0
02/02/2009
2.44
 1,700 2.45 2.45 2.34 0 0 0
23/01/2009
2.45
 6,400 2.42 2.48 2.44 0 0 0
22/01/2009
2.42
 2,100 2.42 2.44 2.42 0 0 0
21/01/2009
2.42
 4,500 2.40 2.44 2.34 0 0 0
20/01/2009
2.40
 29,000 2.39 2.53 2.34 0 0 0
19/01/2009
2.39
 7,600 2.36 2.42 2.37 0 0 0
16/01/2009
2.36
 8,000 2.33 2.42 2.36 0 0 0
15/01/2009
2.33
 16,100 2.39 2.39 2.33 0 0 0
14/01/2009
2.39
 3,400 2.40 2.44 2.39 0 0 0
13/01/2009
2.40
 9,100 2.47 2.47 2.34 0 0 0
12/01/2009
2.47
 18,100 2.42 2.50 2.44 0 0 0
09/01/2009
2.42
 31,100 2.37 2.42 2.37 0 0 0
08/01/2009
2.37
 26,700 2.34 2.42 2.33 0 0 0
07/01/2009
2.34
 13,400 2.39 2.39 2.31 0 0 0
06/01/2009
2.39
 12,200 2.28 2.39 2.28 0 0 0
05/01/2009
2.28
 700 2.26 2.31 2.28 0 0 0
02/01/2009
2.26
 5,100 2.29 2.33 2.26 0 0 0
31/12/2008
2.29
 26,400 2.29 2.34 2.29 0 0 0
30/12/2008
2.29
 3,900 2.26 2.31 2.20 0 0 0
29/12/2008
2.26
 3,500 2.26 2.26 2.26 0 0 0
26/12/2008
2.26
 5,600 2.26 2.26 2.23 0 0 0
25/12/2008
2.26
 5,800 2.28 2.28 2.23 0 0 0
24/12/2008
2.28
 11,200 2.31 2.31 2.22 0 4,500 0
23/12/2008
2.31
 16,300 2.39 2.39 2.28 0 0 0
22/12/2008
2.39
 16,300 2.33 2.47 2.36 0 0 0
19/12/2008
2.33
 17,400 2.29 2.34 2.33 0 0 0
18/12/2008
2.29
 6,600 2.36 2.36 2.19 0 0 0
17/12/2008
2.36
 40,300 2.29 2.40 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |