CTCP Sông Đà 505 (s55)

66
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
(2026-06-29) 		6 10% 1,500 0 0
60
66
66
2 tháng
(2026-05-29) 		3.10 4.93% 1,700 0 0
60
66
66
3 tháng
(2026-04-29) 		1.50 2.33% 8,000 0 0
60
67
66
6 tháng
(2026-01-29) 		7.85 13.50% 27,900 -900 -0.1
58.15
67
66
12 tháng
(2025-08-04) 		4.92 8.06% 57,500 -2,600 -0.2
54.43
67
66
24 tháng
(2024-08-07) 		12.25 22.79% 353,648 -18,300 -1.0
49.91
67.29
66
36 tháng
(2023-08-14) 		14.81 28.93% 3,275,442 -21,310 -1.1
43.25
67.29
66
60 tháng
(2021-08-23) 		34.33 108.42% 11,308,680 -16,327 -0.9
31.22
67.29
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
47.55
 0 47.55 47.55 47.55 0 0 0
03/10/2023
47.55
 0 47.55 47.55 47.55 0 0 0
02/10/2023
47.55
 100 44.09 47.55 47.55 0 0 0
29/09/2023
44.09
 100 48.58 48.58 44.09 0 0 0
28/09/2023
48.58
 0 48.58 48.58 48.58 0 0 0
27/09/2023
48.58
 0 48.58 48.58 48.58 0 0 0
26/09/2023
48.58
 100 45.12 48.58 48.58 0 0 0
25/09/2023
45.12
 5,000 49.42 49.42 45.12 0 0 0
22/09/2023
49.42
 0 49.42 49.42 49.42 0 0 0
21/09/2023
49.42
 5,700 51.28 51.28 46.24 0 0 0
20/09/2023
51.28
 400 47.64 51.28 47.45 0 0 0
19/09/2023
47.64
 15,600 45.31 47.64 45.31 0 0 0
18/09/2023
45.31
 700 44.93 47.83 45.31 0 0 0
15/09/2023
44.93
 6,000 44.93 44.93 44.93 0 0 0
14/09/2023
44.93
 600 46.61 46.61 44.93 0 0 0
13/09/2023
46.61
 2,500 46.61 46.61 44.93 0 0 0
12/09/2023
46.61
 200 44.28 46.61 46.61 0 0 0
11/09/2023
44.28
 100 47.17 47.17 44.28 0 0 0
08/09/2023
47.17
 4,100 47.17 47.17 47.17 0 0 0
07/09/2023
47.17
 13,000 48.01 48.01 47.17 0 0 0
06/09/2023
48.01
 0 48.01 48.01 48.01 0 0 0
05/09/2023
48.01
 0 48.01 48.01 48.01 0 0 0
31/08/2023
48.01
 0 48.01 48.01 48.01 0 0 0
30/08/2023
48.01
 1,800 47.08 48.20 46.52 0 0 0
29/08/2023
47.08
 300 44.47 47.08 47.08 0 0 0
28/08/2023
44.47
 100 46.71 46.71 44.47 0 0 0
25/08/2023
46.71
 2,000 47.36 47.36 46.71 0 0 0
24/08/2023
47.36
 400 48.01 48.01 44.09 0 0 0
23/08/2023
48.01
 200 49.04 49.04 46.52 0 0 0
22/08/2023
49.04
 600 49.04 49.04 46.33 0 0 0
21/08/2023
49.04
 900 46.15 49.04 45.96 0 0 0
18/08/2023
46.15
 200 51.19 51.19 46.15 0 0 0
17/08/2023
51.19
 0 51.19 51.19 51.19 0 0 0
16/08/2023
51.19
 0 51.19 51.19 51.19 0 0 0
15/08/2023
51.19
 0 51.19 51.19 51.19 0 0 0
14/08/2023
51.19
 200 50.44 51.19 45.40 0 0 0
11/08/2023
50.44
 1,500 51.28 51.28 46.33 0 0 0
10/08/2023
51.28
 0 51.28 51.28 51.28 0 0 0
09/08/2023
51.28
 100 50.44 51.28 51.28 0 0 0
08/08/2023
50.44
 0 50.44 50.44 50.44 0 0 0
07/08/2023
50.44
 0 50.44 50.44 50.44 0 0 0
04/08/2023
50.44
 13,600 48.67 50.44 47.83 0 0 0
03/08/2023
48.67
 1,000 48.11 48.67 47.64 0 0 0
02/08/2023
48.11
 6,200 48.48 48.48 47.64 0 0 0
01/08/2023
48.48
 0 48.48 48.48 48.48 0 0 0
31/07/2023
48.48
 40,800 49.04 49.04 48.11 0 0 0
28/07/2023
49.04
 62,300 49.60 49.60 48.48 0 17 -0.0
27/07/2023
49.60
 0 49.60 49.60 49.60 0 0 0
26/07/2023
49.60
 0 49.60 49.60 49.60 0 0 0
25/07/2023
49.60
 31,800 51.47 51.47 49.51 0 0 0
24/07/2023
51.47
 18,400 49.98 51.47 49.42 0 0 0
21/07/2023
49.98
 30,600 50.44 50.44 49.04 0 0 0
20/07/2023
50.44
 98,800 47.17 50.44 47.08 0 0 0
19/07/2023
47.17
 65,200 45.68 47.17 46.33 0 0 0
18/07/2023
45.68
 8,900 46.33 46.33 43.16 0 0 0
17/07/2023
46.33
 0 46.33 46.33 46.33 0 0 0
14/07/2023
46.33
 200 45.59 46.33 46.33 0 0 0
13/07/2023
45.59
 0 45.59 45.59 45.59 0 0 0
12/07/2023
45.59
 2,100 45.87 45.87 43.25 0 0 0
11/07/2023
45.87
 0 45.87 45.87 45.87 0 0 0
10/07/2023
45.87
 300 44.65 45.87 45.87 0 0 0
07/07/2023
44.65
 100 44.65 44.65 44.65 0 0 0
06/07/2023
44.65
 1,100 45.77 45.77 44.65 0 0 0
05/07/2023
45.77
 100 45.31 45.77 45.77 0 0 0
04/07/2023
45.31
 819 46.24 46.24 43.16 0 0 0
03/07/2023
46.24
 44 46.24 46.24 46.24 0 0 0
30/06/2023
46.24
 0 46.24 46.24 46.24 0 0 0
29/06/2023
46.24
 13,115 45.68 46.24 45.12 0 0 0
28/06/2023
45.68
 0 44.84 45.68 45.68 0 0 0
27/06/2023
44.84
 0 42.97 44.84 44.84 0 0 0
26/06/2023
42.97
 2,800 44.84 46.15 42.97 0 0 0
23/06/2023
44.84
 1,200 44.84 44.84 42.32 0 0 0
22/06/2023
44.84
 100 45.77 45.77 44.84 0 0 0
21/06/2023
45.77
 0 45.77 45.77 45.77 0 0 0
20/06/2023
45.77
 2,200 46.61 46.61 44.84 0 0 0
19/06/2023
46.61
 0 46.61 46.61 46.61 0 0 0
16/06/2023
46.61
 0 46.61 46.61 46.61 0 0 0
15/06/2023
46.61
 0 46.61 46.61 46.61 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2023
46.61
 0 46.61 46.61 46.61 0 0 0
13/06/2023
46.61
 1,500 45.34 46.61 45.34 0 0 0
12/06/2023
45.34
 200 45.80 45.80 45.34 0 0 0
09/06/2023
45.80
 0 45.80 45.80 45.80 0 0 0
08/06/2023
45.80
 0 45.80 45.80 45.80 0 0 0
07/06/2023
45.80
 3,914 45.80 45.80 45.34 0 0 0
06/06/2023
45.80
 36 45.80 45.80 45.80 0 0 0
05/06/2023
45.80
 32 45.80 45.80 45.80 0 0 0
02/06/2023
45.80
 12,101 45.34 45.80 44.44 0 0 0
01/06/2023
45.34
 1,400 46.25 46.25 44.89 0 0 0
31/05/2023
46.25
 0 46.25 46.25 46.25 0 0 0
30/05/2023
46.25
 129 46.16 46.25 46.25 0 0 0
29/05/2023
46.16
 13,200 47.07 47.07 45.34 0 0 0
26/05/2023
47.07
 0 47.07 47.07 47.07 0 0 0
25/05/2023
47.07
 6,700 47.43 47.43 45.34 0 0 0
24/05/2023
47.43
 14,800 47.88 47.88 45.34 0 0 0
23/05/2023
47.88
 10,000 48.97 48.97 47.16 0 0 0
22/05/2023
48.97
 0 48.97 48.97 48.97 0 0 0
19/05/2023
48.97
 4,601 47.52 48.97 47.16 0 0 0
18/05/2023
47.52
 0 47.52 47.52 47.52 0 0 0
17/05/2023
47.52
 0 48.61 47.52 47.52 0 0 0
16/05/2023
48.61
 43,680 45.43 49.33 48.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |