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)
11/07/2019
20.93
 1,100 20.93 20.93 20.76 100 0 0.0
10/07/2019
20.93
 5,500 21.38 21.38 20.93 3,500 0 0.1
09/07/2019
21.38
 1,684 21.46 21.46 21.38 0 0 0
08/07/2019
21.46
 0 21.46 21.46 21.46 0 0 0
05/07/2019
21.46
 0 21.46 21.46 21.46 0 0 0
04/07/2019
21.46
 1,000 21.11 21.46 21.11 0 0 0
03/07/2019
21.11
 1,000 21.64 21.64 21.02 0 0 0
02/07/2019
21.64
 300 20.40 21.64 20.49 0 0 0
01/07/2019
20.40
 12,500 19.79 21.55 20.40 0 0 0
28/06/2019
19.79
 1,400 20.58 20.58 19.79 0 0 0
27/06/2019
20.58
 1,000 20.32 20.58 20.58 0 0 0
26/06/2019
20.32
 3,000 20.32 20.32 20.32 0 0 0
25/06/2019
20.32
 100 19.96 20.32 20.32 0 0 0
24/06/2019
19.96
 1,400 21.64 21.64 19.96 0 0 0
21/06/2019
21.64
 0 21.64 21.64 21.64 0 0 0
20/06/2019
21.64
 0 21.64 21.64 21.64 0 0 0
19/06/2019
21.64
 200 21.99 21.99 20.76 0 0 0
18/06/2019
21.99
 100 20.32 21.99 21.99 0 0 0
17/06/2019
20.32
 560 20.85 20.85 20.32 0 0 0
14/06/2019
20.85
 100 20.85 20.85 20.85 0 0 0
13/06/2019
20.85
 4,000 20.85 20.93 20.85 0 0 0
12/06/2019
20.85
 0 20.85 20.85 20.85 0 0 0
11/06/2019
20.85
 0 20.85 20.85 20.85 0 0 0
10/06/2019
20.85
 43,000 21.38 21.64 20.85 0 0 0
07/06/2019
21.38
 15,000 21.38 21.38 21.38 6,000 0 0.1
06/06/2019
21.38
 25,000 21.38 21.38 21.38 5,000 0 0.1
05/06/2019
21.38
 1,400 21.73 21.73 21.29 900 0 0.0
04/06/2019
21.73
 4,300 21.64 21.73 21.20 0 0 0
03/06/2019
21.64
 34,500 21.11 21.73 21.11 0 0 0
31/05/2019
21.11
 300 20.58 21.11 21.11 0 0 0
30/05/2019
20.58
 0 20.58 20.58 20.58 0 0 0
29/05/2019
20.58
 11,500 20.32 20.76 20.32 3,000 0 0.1
28/05/2019
20.32
 100 20.93 20.93 20.32 0 0 0
27/05/2019
20.93
 23,500 21.11 21.38 20.76 0 0 0
24/05/2019
21.11
 30,400 20.58 21.20 20.58 0 10,000 0
23/05/2019
20.58
 26,300 20.40 21.20 20.49 4,000 0 0
22/05/2019
20.40
 16,000 20.76 21.02 20.40 9,500 0 0
21/05/2019
20.76
 5,000 19.70 20.76 20.76 0 0 0
20/05/2019
19.70
 200 21.11 21.11 19.70 0 0 0
17/05/2019
21.11
 2,500 20.76 21.11 18.99 0 0 0
16/05/2019
20.76
 8,130 20.85 20.85 20.76 0 0 0
15/05/2019
20.85
 1,115 20.76 20.85 20.76 0 0 0
14/05/2019
20.76
 4,000 20.76 20.76 20.76 4,000 0 0.1
13/05/2019
20.76
 269 20.93 20.93 20.58 0 0 0
10/05/2019
20.93
 4,111 20.76 21.11 20.76 0 0 0
09/05/2019
20.76
 10,000 20.76 20.76 20.76 0 0 0
08/05/2019
20.76
 16,700 19.87 20.76 20.32 0 0 0
07/05/2019
19.87
 100 20.85 20.85 19.87 0 0 0
06/05/2019
20.85
 17,370 20.49 20.85 20.49 5,000 0 0.1
03/05/2019
20.49
 45,100 20.32 20.49 19.61 2,600 0 0.1
02/05/2019
20.32
 33,500 19.43 20.76 19.70 200 0 0.0
26/04/2019
19.43
 200 20.32 20.32 19.43 0 0 0
25/04/2019
20.32
 500 19.08 20.32 20.05 0 0 0
24/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
24/04/2019
19.08
 300 19.87 20.32 19.08 0 0 0
23/04/2019
19.87
 100 19.10 19.87 19.87 0 0 0
22/04/2019
19.10
 1,500 19.01 19.10 19.10 0 0 0
19/04/2019
19.01
 5,600 19.01 19.87 19.01 0 0 0
18/04/2019
19.01
 22,498 18.92 19.01 18.92 0 0 0
17/04/2019
18.92
 3,700 18.92 19.01 18.92 2,800 0 0.1
16/04/2019
18.92
 24,300 18.75 19.10 18.84 3,000 0 0.1
12/04/2019
18.75
 4,500 18.75 19.01 18.75 0 0 0
11/04/2019
18.75
 7,200 19.01 19.01 18.75 4,000 100 0.1
10/04/2019
19.01
 24,653 19.01 19.10 18.75 0 0 0
09/04/2019
19.01
 1,732 19.10 19.44 18.75 0 0 0
08/04/2019
19.10
 3,100 19.62 19.62 19.10 0 0 0
05/04/2019
19.62
 3,000 19.79 19.79 18.84 0 0 0
04/04/2019
19.79
 300 19.70 19.79 19.44 0 0 0
03/04/2019
19.70
 1,200 19.87 19.87 19.44 0 0 0
02/04/2019
19.87
 200 20.48 20.48 19.62 0 0 0
01/04/2019
20.48
 5,400 19.53 20.48 19.44 0 0 0
29/03/2019
19.53
 200 19.44 19.53 19.53 0 0 0
28/03/2019
19.44
 4,700 19.44 19.44 19.44 0 0 0
27/03/2019
19.44
 0 19.44 19.44 19.44 0 0 0
26/03/2019
19.44
 992 19.44 20.65 18.92 0 0 0
25/03/2019
19.44
 29,820 19.27 19.44 17.89 0 0 0
22/03/2019
19.27
 1,100 19.53 19.53 19.18 0 0 0
21/03/2019
19.53
 220 19.70 19.70 19.53 0 0 0
20/03/2019
19.70
 1,100 19.44 19.70 19.01 0 0 0
19/03/2019
19.44
 36,700 19.44 19.96 19.44 0 14,600 -0.3
18/03/2019
19.44
 3,000 19.87 19.87 19.44 0 0 0
15/03/2019
19.87
 4,700 19.87 19.87 19.87 0 0 0
14/03/2019
19.87
 1,000 19.70 19.87 19.87 0 0 0
13/03/2019
19.70
 7,100 19.70 20.57 19.70 1,200 0 0.0
12/03/2019
19.70
 4,300 20.05 20.05 19.62 500 0 0.0
11/03/2019
20.05
 1,950 20.13 20.31 20.05 200 0 0.0
08/03/2019
20.13
 1,700 20.31 20.31 19.96 0 0 0
07/03/2019
20.31
 2,000 20.74 21.60 20.31 0 0 0
06/03/2019
20.74
 20 20.74 20.74 20.74 0 0 0
05/03/2019
20.74
 11,600 20.74 20.74 20.74 5,000 0 0.1
04/03/2019
20.74
 6,000 20.57 20.74 20.74 0 0 0
01/03/2019
20.57
 100 20.57 20.57 20.57 0 0 0
28/02/2019
20.57
 200 21.17 21.17 20.57 0 0 0
27/02/2019
21.17
 1,500 20.74 21.17 20.74 0 0 0
26/02/2019
20.74
 45,400 20.74 21.08 20.74 0 2,100 -0.1
25/02/2019
20.74
 0 20.74 20.74 20.74 0 0 0
22/02/2019
20.74
 11,210 20.48 20.91 20.48 0 4,100 -0.1
21/02/2019
20.48
 1,000 20.74 20.74 20.48 0 0 0
20/02/2019
20.74
 20,500 20.91 21.17 20.74 0 0 0
19/02/2019
20.91
 8,640 20.91 20.91 20.74 0 0 0
18/02/2019
20.91
 6,700 21.60 21.60 20.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |