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)
23/09/2022
59.20
 2,400 58.65 59.20 54.01 0 0 0
22/09/2022
58.65
 0 58.65 58.65 58.65 0 0 0
21/09/2022
58.65
 24,920 58.65 58.83 58.46 0 0 0
20/09/2022
58.65
 8,787 58.83 58.83 58.46 0 0 0
19/09/2022
58.83
 0 58.83 58.83 58.83 0 0 0
16/09/2022
58.83
 99 58.83 58.83 58.83 0 0 0
15/09/2022
58.83
 15,400 58.93 58.93 58.46 0 0 0
14/09/2022
58.93
 2,000 59.11 59.11 58.83 0 0 0
13/09/2022
59.11
 411 59.11 59.11 58.93 0 0 0
12/09/2022
59.11
 10,659 58.93 59.11 58.46 0 0 0
09/09/2022
58.93
 3,000 58.00 58.93 58.46 0 0 0
08/09/2022
58.00
 23,200 59.02 59.02 57.53 0 0 0
07/09/2022
59.02
 15,200 59.11 59.11 57.63 0 0 0
06/09/2022
59.11
 13,700 59.30 59.30 58.00 0 0 0
05/09/2022
59.30
 0 59.30 59.30 59.30 0 0 0
31/08/2022
59.30
 0 59.30 59.30 59.30 0 0 0
30/08/2022
59.30
 0 59.30 59.30 59.30 0 0 0
29/08/2022
59.30
 2 59.30 59.30 59.30 0 0 0
26/08/2022
59.30
 0 59.30 59.30 59.30 0 0 0
25/08/2022
59.30
 0 59.30 59.30 59.30 0 0 0
24/08/2022
59.30
 1,800 59.39 59.39 58.00 0 0 0
23/08/2022
59.39
 0 59.39 59.39 59.39 0 0 0
22/08/2022
59.39
 0 59.39 59.39 59.39 0 0 0
19/08/2022
59.39
 0 59.39 59.39 59.39 0 0 0
18/08/2022
59.39
 0 59.39 59.39 59.39 0 0 0
17/08/2022
59.39
 0 59.39 59.39 59.39 0 0 0
16/08/2022
59.39
 0 59.39 59.39 59.39 0 0 0
15/08/2022
59.39
 2,600 59.76 59.76 58.55 0 0 0
12/08/2022
59.76
 19,900 59.85 60.13 58.93 0 0 0
11/08/2022
59.85
 6,700 59.85 60.32 59.39 0 0 0
10/08/2022
59.85
 7,100 59.02 60.13 58.46 0 0 0
09/08/2022
59.02
 2,200 59.11 59.11 59.02 0 0 0
08/08/2022
59.11
 1,700 59.67 59.67 57.53 0 0 0
05/08/2022
59.67
 108 60.32 60.32 59.67 0 0 0
04/08/2022
60.32
 1,600 58.93 61.06 60.32 0 0 0
03/08/2022
58.93
 6,400 61.25 62.17 58.28 0 0 0
02/08/2022
61.25
 14,900 59.39 61.71 56.61 0 0 0
01/08/2022
59.39
 600 58.93 59.39 59.39 0 0 0
29/07/2022
58.93
 1,900 58.93 58.93 58.46 0 0 0
28/07/2022
58.93
 3,700 59.39 60.78 57.53 0 0 0
27/07/2022
59.39
 100 57.53 59.39 59.39 0 0 0
26/07/2022
57.53
 2,600 59.39 59.39 57.53 0 0 0
25/07/2022
59.39
 10,500 59.39 61.06 57.53 0 0 0
22/07/2022
59.39
 9,200 59.39 60.32 59.30 0 0 0
21/07/2022
59.39
 3,800 58.46 59.39 58.93 0 0 0
20/07/2022
58.46
 23,700 56.61 59.39 56.61 0 0 0
19/07/2022
56.61
 11,100 54.38 56.61 54.38 0 0 0
18/07/2022
54.38
 4,400 55.59 55.59 53.82 0 0 0
15/07/2022
55.59
 12 55.59 55.59 55.59 0 0 0
14/07/2022
55.59
 0 55.59 55.59 55.59 0 0 0
13/07/2022
55.59
 0 55.59 55.59 55.59 0 0 0
12/07/2022
55.59
 11,800 55.59 56.61 53.17 0 0 0
11/07/2022
55.59
 12,600 53.82 55.59 54.66 0 0 0
08/07/2022
53.82
 18,600 55.68 55.68 52.89 0 0 0
07/07/2022
55.68
 0 55.68 55.68 55.68 0 0 0
06/07/2022
55.68
 13,700 55.86 56.61 52.89 0 0 0
05/07/2022
55.86
 14,800 56.61 56.61 51.97 0 0 0
04/07/2022
56.61
 17,300 55.21 56.61 54.75 0 0 0
01/07/2022
55.21
 30 55.21 55.21 55.21 0 0 0
30/06/2022
55.21
 4,400 56.61 56.61 53.64 0 0 0
29/06/2022
56.61
 900 55.59 56.61 52.99 0 0 0
28/06/2022
55.59
 1,100 55.21 55.59 55.40 0 0 0
27/06/2022
55.21
 3,900 52.89 55.68 52.43 0 0 0
24/06/2022
52.89
 1,200 55.03 55.03 52.06 0 0 0
23/06/2022
55.03
 0 55.03 55.03 55.03 0 0 0
22/06/2022
55.03
 400 55.49 55.49 52.99 0 0 0
21/06/2022
55.49
 0 55.49 55.49 55.49 0 0 0
20/06/2022
55.49
 0 55.49 55.49 55.49 0 0 0
17/06/2022
55.49
 500 55.68 55.68 55.49 0 0 0
16/06/2022
55.68
 2,200 52.06 55.68 55.49 0 0 0
15/06/2022
52.06
 2,400 55.49 55.49 52.06 0 0 0
14/06/2022
55.49
 9,200 55.49 55.68 51.50 0 0 0
13/06/2022
55.49
 3,700 55.68 55.68 53.17 0 0 0
10/06/2022
55.68
 300 55.68 55.68 55.68 0 0 0
09/06/2022
55.68
 210 55.68 55.68 55.68 0 0 0
08/06/2022
55.68
 2,000 55.49 55.68 55.40 0 0 0
07/06/2022
55.49
 400 55.68 55.68 55.49 0 0 0
06/06/2022
55.68
 0 55.68 55.68 55.68 0 0 0
03/06/2022
55.68
 1,500 56.61 56.61 54.94 0 0 0
02/06/2022
56.61
 6,400 56.70 56.70 54.75 0 0 0
01/06/2022
56.70
 600 54.94 57.44 54.01 0 0 0
31/05/2022
54.94
 8,100 56.98 56.98 54.94 0 0 0
30/05/2022
56.98
 12,400 55.68 57.07 55.68 0 0 0
27/05/2022
55.68
 3,040 54.75 55.68 54.75 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2022
54.75
 4,500 55.68 56.61 54.75 0 0 0
25/05/2022
55.68
 15,210 56.13 56.13 53.85 0 0 0
24/05/2022
56.13
 13,500 54.77 56.59 55.68 0 0 0
23/05/2022
54.77
 31,700 55.68 57.50 52.94 0 0 0
20/05/2022
55.68
 0 55.68 55.68 55.68 0 0 0
19/05/2022
55.68
 0 55.68 55.68 55.68 0 0 0
18/05/2022
55.68
 2,701 53.85 57.96 55.59 0 0 0
17/05/2022
53.85
 12,400 54.77 55.68 49.29 0 0 0
16/05/2022
54.77
 9,750 50.20 55.04 52.03 0 0 0
13/05/2022
50.20
 600 55.68 55.68 50.20 0 0 0
12/05/2022
55.68
 4,100 56.13 56.13 55.68 0 0 0
11/05/2022
56.13
 6,070 55.68 56.59 55.40 0 0 0
10/05/2022
55.68
 6,244 55.59 55.68 55.31 0 0 0
09/05/2022
55.59
 16,000 54.86 56.59 50.29 0 0 0
06/05/2022
54.86
 74,510 56.41 57.32 52.94 0 0 0
05/05/2022
56.41
 9,800 56.13 56.59 53.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |