CTCP Sông Đà 505 (s55)

59
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
(2025-12-29) 		2.30 4.13% 1,200 -100 -0.0
55.70
59
59
2 tháng
(2025-11-28) 		1 1.75% 4,000 -1,400 -0.1
55.70
59
59
3 tháng
(2025-10-29) 		1.70 3.02% 7,500 -1,800 -0.1
55.70
59
59
6 tháng
(2025-07-31) 		0 0% 26,100 -1,700 -0.1
55.70
64
59
12 tháng
(2025-02-03) 		-10.85 -15.76% 305,832 -17,400 -0.9
51.07
68.85
59
24 tháng
(2024-02-07) 		13.27 29.65% 1,505,578 -20,500 -1.1
44.73
68.85
59
36 tháng
(2023-02-13) 		9.84 20.43% 7,328,560 -20,427 -1.1
43.97
68.85
59
60 tháng
(2021-02-22) 		23.73 69.26% 12,098,718 -18,955 -1.0
28.30
68.85
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
49.13
 0 49.13 49.13 49.13 0 0 0
30/08/2023
49.13
 1,800 48.18 49.32 47.60 0 0 0
29/08/2023
48.18
 300 45.50 48.18 48.18 0 0 0
28/08/2023
45.50
 100 47.79 47.79 45.50 0 0 0
25/08/2023
47.79
 2,000 48.46 48.46 47.79 0 0 0
24/08/2023
48.46
 400 49.13 49.13 45.12 0 0 0
23/08/2023
49.13
 200 50.18 50.18 47.60 0 0 0
22/08/2023
50.18
 600 50.18 50.18 47.41 0 0 0
21/08/2023
50.18
 900 47.22 50.18 47.03 0 0 0
18/08/2023
47.22
 200 52.38 52.38 47.22 0 0 0
17/08/2023
52.38
 0 52.38 52.38 52.38 0 0 0
16/08/2023
52.38
 0 52.38 52.38 52.38 0 0 0
15/08/2023
52.38
 0 52.38 52.38 52.38 0 0 0
14/08/2023
52.38
 200 51.62 52.38 46.46 0 0 0
11/08/2023
51.62
 1,500 52.48 52.48 47.41 0 0 0
10/08/2023
52.48
 0 52.48 52.48 52.48 0 0 0
09/08/2023
52.48
 100 51.62 52.48 52.48 0 0 0
08/08/2023
51.62
 0 51.62 51.62 51.62 0 0 0
07/08/2023
51.62
 0 51.62 51.62 51.62 0 0 0
04/08/2023
51.62
 13,600 49.80 51.62 48.94 0 0 0
03/08/2023
49.80
 1,000 49.23 49.80 48.75 0 0 0
02/08/2023
49.23
 6,200 49.61 49.61 48.75 0 0 0
01/08/2023
49.61
 0 49.61 49.61 49.61 0 0 0
31/07/2023
49.61
 40,800 50.18 50.18 49.23 0 0 0
28/07/2023
50.18
 62,300 50.76 50.76 49.61 0 17 -0.0
27/07/2023
50.76
 0 50.76 50.76 50.76 0 0 0
26/07/2023
50.76
 0 50.76 50.76 50.76 0 0 0
25/07/2023
50.76
 31,800 52.67 52.67 50.66 0 0 0
24/07/2023
52.67
 18,400 51.14 52.67 50.57 0 0 0
21/07/2023
51.14
 30,600 51.62 51.62 50.18 0 0 0
20/07/2023
51.62
 98,800 48.27 51.62 48.18 0 0 0
19/07/2023
48.27
 65,200 46.74 48.27 47.41 0 0 0
18/07/2023
46.74
 8,900 47.41 47.41 44.16 0 0 0
17/07/2023
47.41
 0 47.41 47.41 47.41 0 0 0
14/07/2023
47.41
 200 46.65 47.41 47.41 0 0 0
13/07/2023
46.65
 0 46.65 46.65 46.65 0 0 0
12/07/2023
46.65
 2,100 46.93 46.93 44.26 0 0 0
11/07/2023
46.93
 0 46.93 46.93 46.93 0 0 0
10/07/2023
46.93
 300 45.69 46.93 46.93 0 0 0
07/07/2023
45.69
 100 45.69 45.69 45.69 0 0 0
06/07/2023
45.69
 1,100 46.84 46.84 45.69 0 0 0
05/07/2023
46.84
 100 46.36 46.84 46.84 0 0 0
04/07/2023
46.36
 819 47.32 47.32 44.16 0 0 0
03/07/2023
47.32
 44 47.32 47.32 47.32 0 0 0
30/06/2023
47.32
 0 47.32 47.32 47.32 0 0 0
29/06/2023
47.32
 13,115 46.74 47.32 46.17 0 0 0
28/06/2023
46.74
 0 45.88 46.74 46.74 0 0 0
27/06/2023
45.88
 0 43.97 45.88 45.88 0 0 0
26/06/2023
43.97
 2,800 45.88 47.22 43.97 0 0 0
23/06/2023
45.88
 1,200 45.88 45.88 43.30 0 0 0
22/06/2023
45.88
 100 46.84 46.84 45.88 0 0 0
21/06/2023
46.84
 0 46.84 46.84 46.84 0 0 0
20/06/2023
46.84
 2,200 47.70 47.70 45.88 0 0 0
19/06/2023
47.70
 0 47.70 47.70 47.70 0 0 0
16/06/2023
47.70
 0 47.70 47.70 47.70 0 0 0
15/06/2023
47.70
 0 47.70 47.70 47.70 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2023
47.70
 0 47.70 47.70 47.70 0 0 0
13/06/2023
47.70
 1,500 46.40 47.70 46.40 0 0 0
12/06/2023
46.40
 200 46.86 46.86 46.40 0 0 0
09/06/2023
46.86
 0 46.86 46.86 46.86 0 0 0
08/06/2023
46.86
 0 46.86 46.86 46.86 0 0 0
07/06/2023
46.86
 3,914 46.86 46.86 46.40 0 0 0
06/06/2023
46.86
 36 46.86 46.86 46.86 0 0 0
05/06/2023
46.86
 32 46.86 46.86 46.86 0 0 0
02/06/2023
46.86
 12,101 46.40 46.86 45.47 0 0 0
01/06/2023
46.40
 1,400 47.33 47.33 45.93 0 0 0
31/05/2023
47.33
 0 47.33 47.33 47.33 0 0 0
30/05/2023
47.33
 129 47.23 47.33 47.33 0 0 0
29/05/2023
47.23
 13,200 48.16 48.16 46.40 0 0 0
26/05/2023
48.16
 0 48.16 48.16 48.16 0 0 0
25/05/2023
48.16
 6,700 48.53 48.53 46.40 0 0 0
24/05/2023
48.53
 14,800 49.00 49.00 46.40 0 0 0
23/05/2023
49.00
 10,000 50.11 50.11 48.25 0 0 0
22/05/2023
50.11
 0 50.11 50.11 50.11 0 0 0
19/05/2023
50.11
 4,601 48.63 50.11 48.25 0 0 0
18/05/2023
48.63
 0 48.63 48.63 48.63 0 0 0
17/05/2023
48.63
 0 49.74 48.63 48.63 0 0 0
16/05/2023
49.74
 43,680 46.49 50.48 49.74 0 0 0
15/05/2023
46.49
 26,900 46.31 47.33 45.93 0 0 0
12/05/2023
46.31
 500 46.31 46.31 44.54 0 0 0
11/05/2023
46.31
 0 44.54 46.31 44.54 0 0 0
10/05/2023
44.54
 985,406 46.40 46.40 44.54 0 0 0
09/05/2023
46.40
 73,700 46.40 46.40 46.40 0 0 0
08/05/2023
46.40
 907,500 46.40 46.40 46.40 0 0 0
05/05/2023
46.40
 0 46.40 46.40 46.40 0 0 0
04/05/2023
46.40
 9,100 46.86 46.86 44.54 0 0 0
28/04/2023
46.86
 0 46.86 46.86 46.86 0 0 0
27/04/2023
46.86
 2,600 46.86 46.86 46.86 0 0 0
26/04/2023
46.86
 602 45.75 46.86 41.39 0 0 0
25/04/2023
45.75
 51,700 50.67 50.67 45.75 0 0 0
24/04/2023
50.67
 0 50.67 50.67 50.67 0 0 0
21/04/2023
50.67
 100 50.02 50.67 50.67 0 0 0
20/04/2023
50.02
 315,300 51.04 51.04 47.42 0 0 0
19/04/2023
51.04
 0 51.04 51.04 51.04 0 0 0
18/04/2023
51.04
 900 54.75 54.75 49.37 0 0 0
17/04/2023
54.75
 3 54.75 54.75 54.75 0 0 0
14/04/2023
54.75
 253,700 49.83 54.75 49.18 0 0 0
13/04/2023
49.83
 200 46.86 49.83 46.86 0 0 0
12/04/2023
46.86
 0 46.86 46.86 46.86 0 0 0
11/04/2023
46.86
 0 46.86 46.86 46.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |