CTCP Sông Đà 505 (s55)

57.50
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
(2024-08-21) 		1 1.77% 8,400 0 0
56.50
57.50
57.50
2 tháng
(2024-07-22) 		2 3.60% 22,700 0 0
55.50
57.50
57.50
3 tháng
(2024-06-24) 		7.57 15.17% 24,500 -100 -0.0
45.94
57.50
57.50
6 tháng
(2024-03-25) 		10.30 21.82% 1,000,700 -3,000 -0.1
45.64
57.50
57.50
12 tháng
(2023-09-26) 		6.89 13.62% 2,871,283 -3,010 -0.1
45.06
57.50
57.50
24 tháng
(2022-10-03) 		-1.83 -3.09% 7,783,426 -6,727 -0.3
44.50
60.47
57.50
36 tháng
(2021-10-06) 		24.04 71.87% 10,675,556 1,973 0.1
33.46
62.36
57.50
60 tháng
(2019-10-17) 		37.36 185.51% 14,442,078 -215,122 -5.0
17.31
62.36
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
20.79
 4,000 19.43 20.79 20.34 0 0 0
27/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2020
19.43
 0 19.43 19.43 19.43 0 0 0
24/04/2020
19.43
 700 19.43 19.43 19.43 0 0 0
23/04/2020
19.43
 13,000 19.43 19.43 19.43 0 0 0
22/04/2020
19.43
 6,000 19.43 19.61 19.43 0 0 0
21/04/2020
19.43
 11,000 19.43 19.43 19.43 0 0 0
20/04/2020
19.43
 1,100 19.43 19.43 19.43 0 0 0
17/04/2020
19.43
 0 19.43 19.43 19.43 0 0 0
16/04/2020
19.43
 0 19.43 19.43 19.43 0 0 0
15/04/2020
19.43
 20 19.43 19.43 19.43 0 0 0
14/04/2020
19.43
 1,000 19.43 19.43 19.43 0 0 0
13/04/2020
19.43
 0 19.43 19.43 19.43 0 0 0
10/04/2020
19.43
 11,000 19.43 19.43 19.43 0 0 0
09/04/2020
19.43
 10,000 20.23 20.23 19.43 0 0 0
08/04/2020
20.23
 0 20.23 20.23 20.23 0 0 0
07/04/2020
20.23
 6,700 18.46 20.23 19.87 0 0 0
06/04/2020
18.46
 25,400 19.96 20.32 18.46 0 0 0
03/04/2020
19.96
 8,408 19.87 19.96 19.96 0 0 0
01/04/2020
19.87
 20,500 19.61 20.32 19.34 0 0 0
31/03/2020
19.61
 1,754 18.99 19.61 19.08 0 0 0
30/03/2020
18.99
 2,500 17.31 18.99 18.55 0 0 0
27/03/2020
17.31
 10,100 18.37 18.73 17.31 0 0 0
26/03/2020
18.37
 21,700 19.52 19.61 18.37 0 0 0
25/03/2020
19.52
 16,100 19.52 19.61 19.52 0 0 0
24/03/2020
19.52
 26,467 18.37 19.52 19.43 0 0 0
23/03/2020
18.37
 45,500 20.32 20.76 18.37 0 0 0
20/03/2020
20.32
 37,800 20.32 20.32 20.32 0 0 0
19/03/2020
20.32
 13,200 20.32 20.32 20.32 0 0 0
18/03/2020
20.32
 64,100 19.43 20.32 19.43 0 50,000 -1.1
17/03/2020
19.43
 56,000 17.67 19.43 19.43 0 44,400 -1.0
16/03/2020
17.67
 12,000 19.43 19.43 17.67 0 0 0
13/03/2020
19.43
 4,300 21.02 21.02 19.43 0 0 0
12/03/2020
21.02
 500 20.49 21.02 21.02 0 0 0
11/03/2020
20.49
 18,652 20.85 21.02 20.49 0 0 0
10/03/2020
20.85
 21,300 21.29 21.29 20.76 0 0 0
09/03/2020
21.29
 62,000 21.64 21.64 20.32 0 0 0
06/03/2020
21.64
 13,200 21.46 21.64 21.55 0 0 0
05/03/2020
21.46
 33,400 21.64 21.64 20.85 0 0 0
04/03/2020
21.64
 12,343 19.96 21.64 20.76 0 0 0
03/03/2020
19.96
 4,500 21.29 21.29 19.96 0 0 0
02/03/2020
21.29
 30,100 20.76 21.46 20.85 0 0 0
28/02/2020
20.76
 33,700 19.96 21.29 20.32 0 19,000 -0.4
27/02/2020
19.96
 6,500 20.76 20.76 19.96 0 0 0
26/02/2020
20.76
 24,320 19.87 21.29 20.58 0 0 0
25/02/2020
19.87
 14,800 20.40 21.20 19.87 0 0 0
24/02/2020
20.40
 34,100 20.49 20.85 20.40 0 0 0
21/02/2020
20.49
 14,300 20.49 21.20 20.49 0 0 0
20/02/2020
20.49
 4,027 20.58 20.58 20.49 0 0 0
19/02/2020
20.58
 200 21.46 21.46 20.58 0 0 0
18/02/2020
21.46
 3,600 21.11 21.46 20.76 0 0 0
17/02/2020
21.11
 5,400 21.99 21.99 20.76 0 0 0
14/02/2020
21.99
 18,100 21.91 21.99 21.02 0 0 0
13/02/2020
21.91
 13,000 21.46 21.91 21.20 0 0 0
12/02/2020
21.46
 31,800 21.55 21.55 21.02 0 5,000 -0.1
11/02/2020
21.55
 34,000 21.99 21.99 20.76 0 10,000 -0.2
10/02/2020
21.99
 14,900 20.76 21.99 20.76 0 14,800 -0.3
07/02/2020
20.76
 27,800 20.76 20.76 20.76 0 26,300 -0.6
06/02/2020
20.76
 23,000 21.11 21.11 20.67 0 22,000 -0.5
05/02/2020
21.11
 0 21.11 21.11 21.11 0 0 0
04/02/2020
21.11
 0 21.11 21.11 21.11 0 0 0
03/02/2020
21.11
 2,200 20.67 21.11 20.32 0 0 0
31/01/2020
20.67
 4,300 21.20 21.20 20.67 0 2,700 -0.1
30/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
22/01/2020
21.20
 2,100 21.20 21.20 19.70 0 0 0
21/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
20/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
17/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
16/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
15/01/2020
21.20
 1,700 21.20 21.20 21.20 0 0 0
14/01/2020
21.20
 2,000 21.20 21.20 21.20 0 0 0
13/01/2020
21.20
 900 21.55 21.55 21.20 0 0 0
10/01/2020
21.55
 0 21.55 21.55 21.55 0 0 0
09/01/2020
21.55
 0 21.55 21.55 21.55 0 0 0
08/01/2020
21.55
 0 21.55 21.55 21.55 0 0 0
07/01/2020
21.55
 200 21.20 21.55 21.55 0 0 0
06/01/2020
21.20
 0 21.20 21.20 21.20 0 0 0
03/01/2020
21.20
 4,035 20.40 21.20 21.20 0 0 0
02/01/2020
20.40
 0 20.40 20.40 20.40 0 0 0
31/12/2019
20.40
 1,000 21.64 21.64 20.40 0 0 0
30/12/2019
21.64
 0 21.64 21.64 21.64 0 0 0
27/12/2019
21.64
 0 21.64 21.64 21.64 0 0 0
26/12/2019
21.64
 0 21.64 21.64 21.64 0 0 0
25/12/2019
21.64
 0 21.64 21.64 21.64 0 0 0
24/12/2019
21.64
 0 21.64 21.64 21.64 0 0 0
23/12/2019
21.64
 9,700 21.91 21.91 21.55 0 0 0
20/12/2019
21.91
 75 21.91 21.91 21.91 0 0 0
19/12/2019
21.91
 0 21.91 21.91 21.91 0 0 0
18/12/2019
21.91
 0 21.91 21.91 21.91 0 0 0
17/12/2019
21.91
 0 21.91 21.91 21.91 0 0 0
16/12/2019
21.91
 0 21.91 21.91 21.91 0 0 0
13/12/2019
21.91
 100 21.73 21.91 21.91 0 0 0
12/12/2019
21.73
 0 21.73 21.73 21.73 0 0 0
11/12/2019
21.73
 100 19.79 21.73 21.73 0 0 0
10/12/2019
19.79
 300 21.38 21.38 19.79 0 0 0
09/12/2019
21.38
 0 21.38 21.38 21.38 0 0 0
06/12/2019
21.38
 0 21.38 21.38 21.38 0 0 0
05/12/2019
21.38
 0 21.38 21.38 21.38 0 0 0
04/12/2019
21.38
 22,900 21.20 21.64 21.20 0 0 0
03/12/2019
21.20
 2,300 21.11 21.20 21.02 0 0 0
02/12/2019
21.11
 8,900 20.23 21.11 20.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |