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)
12/10/2023
48.75
 0 48.75 48.75 48.75 0 0 0
11/10/2023
48.75
 0 48.75 48.75 48.75 0 0 0
10/10/2023
48.75
 10,200 47.79 48.75 48.65 0 0 0
09/10/2023
47.79
 12,900 48.65 48.65 47.70 0 0 0
06/10/2023
48.65
 0 48.65 48.65 48.65 0 0 0
05/10/2023
48.65
 0 48.65 48.65 48.65 0 0 0
04/10/2023
48.65
 0 48.65 48.65 48.65 0 0 0
03/10/2023
48.65
 0 48.65 48.65 48.65 0 0 0
02/10/2023
48.65
 100 45.12 48.65 48.65 0 0 0
29/09/2023
45.12
 100 49.71 49.71 45.12 0 0 0
28/09/2023
49.71
 0 49.71 49.71 49.71 0 0 0
27/09/2023
49.71
 0 49.71 49.71 49.71 0 0 0
26/09/2023
49.71
 100 46.17 49.71 49.71 0 0 0
25/09/2023
46.17
 5,000 50.57 50.57 46.17 0 0 0
22/09/2023
50.57
 0 50.57 50.57 50.57 0 0 0
21/09/2023
50.57
 5,700 52.48 52.48 47.32 0 0 0
20/09/2023
52.48
 400 48.75 52.48 48.56 0 0 0
19/09/2023
48.75
 15,600 46.36 48.75 46.36 0 0 0
18/09/2023
46.36
 700 45.98 48.94 46.36 0 0 0
15/09/2023
45.98
 6,000 45.98 45.98 45.98 0 0 0
14/09/2023
45.98
 600 47.70 47.70 45.98 0 0 0
13/09/2023
47.70
 2,500 47.70 47.70 45.98 0 0 0
12/09/2023
47.70
 200 45.31 47.70 47.70 0 0 0
11/09/2023
45.31
 100 48.27 48.27 45.31 0 0 0
08/09/2023
48.27
 4,100 48.27 48.27 48.27 0 0 0
07/09/2023
48.27
 13,000 49.13 49.13 48.27 0 0 0
06/09/2023
49.13
 0 49.13 49.13 49.13 0 0 0
05/09/2023
49.13
 0 49.13 49.13 49.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |