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
(2025-11-05) 		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
(2025-09-08) 		-1.10 -1.89% 10,600 -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
(2024-12-10) 		-5.96 -9.46% 304,645 -17,300 -0.9
51.07
68.85
57
24 tháng
(2023-12-18) 		11.60 25.54% 1,965,795 -20,300 -1.1
44.26
68.85
57
36 tháng
(2022-12-21) 		10.14 21.63% 7,690,011 -24,027 -1.2
43.97
68.85
57
60 tháng
(2020-12-31) 		30.19 112.61% 12,559,211 -18,855 -1.0
25.30
68.85
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
46.86
 9 46.86 46.86 46.86 0 0 0
07/04/2023
46.86
 0 46.86 46.86 46.86 0 0 0
06/04/2023
46.86
 0 46.86 46.86 46.86 0 0 0
05/04/2023
46.86
 0 46.86 46.86 46.86 0 0 0
04/04/2023
46.86
 47 46.86 46.86 46.86 0 0 0
03/04/2023
46.86
 2,200 46.77 46.86 45.10 0 0 0
31/03/2023
46.77
 403 46.86 46.86 43.80 0 0 0
30/03/2023
46.86
 1,300 48.25 48.25 46.86 0 0 0
29/03/2023
48.25
 0 48.25 48.25 48.25 0 0 0
28/03/2023
48.25
 19,906 48.25 48.25 46.77 0 0 0
27/03/2023
48.25
 40,000 47.14 49.18 47.88 0 0 0
24/03/2023
47.14
 5,310 46.96 47.14 47.05 0 0 0
23/03/2023
46.96
 8,900 48.44 48.44 46.96 0 0 0
22/03/2023
48.44
 14,000 48.90 48.90 46.96 0 0 0
21/03/2023
48.90
 6,304 46.86 48.90 46.96 0 0 0
20/03/2023
46.86
 48,400 47.14 47.60 46.86 0 0 0
17/03/2023
47.14
 24,000 48.25 48.25 47.14 0 0 0
16/03/2023
48.25
 8,600 48.25 48.25 48.25 0 0 0
15/03/2023
48.25
 86,200 47.51 48.25 46.77 0 0 0
14/03/2023
47.51
 90,757 47.60 47.60 46.86 0 0 0
13/03/2023
47.60
 123,700 47.42 47.79 46.86 0 0 0
10/03/2023
47.42
 86,900 47.79 48.25 46.49 0 0 0
09/03/2023
47.79
 181,800 49.18 49.18 45.66 0 0 0
08/03/2023
49.18
 0 49.18 49.18 49.18 0 0 0
07/03/2023
49.18
 0 49.18 49.18 49.18 0 0 0
06/03/2023
49.18
 9,100 49.18 49.18 49.18 0 0 0
03/03/2023
49.18
 19,500 47.33 49.28 47.33 0 0 0
02/03/2023
47.33
 22,300 49.74 49.74 47.33 0 0 0
01/03/2023
49.74
 0 49.74 49.74 49.74 0 0 0
28/02/2023
49.74
 0 49.74 49.74 49.74 0 0 0
27/02/2023
49.74
 200 47.70 49.74 49.74 0 0 0
24/02/2023
47.70
 37,000 47.79 48.07 45.47 0 0 0
23/02/2023
47.79
 0 47.79 47.79 47.79 0 0 0
22/02/2023
47.79
 0 47.79 47.79 47.79 0 0 0
21/02/2023
47.79
 5,500 48.25 48.25 47.70 0 0 0
20/02/2023
48.25
 7,200 48.16 48.25 48.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |